| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2000 | USD | 46.25 | 47.75 | 46.25 | 47.125 | 23.5625 | +1.062 (+2.31%) | 545,400 |
| 19 Apr 2000 | USD | 46.625 | 46.625 | 45.8125 | 46.0625 | 23.0312 | -0.688 (-1.47%) | 410,600 |
| 18 Apr 2000 | USD | 45.3125 | 47.4375 | 44.9375 | 46.75 | 23.375 | +1.438 (+3.17%) | 274,200 |
| 17 Apr 2000 | USD | 46 | 46 | 44.1875 | 45.3125 | 22.6562 | -0.562 (-1.23%) | 263,800 |
| 14 Apr 2000 | USD | 48.3125 | 48.875 | 45.5 | 45.875 | 22.9375 | -2.562 (-5.29%) | 682,000 |
| 13 Apr 2000 | USD | 48.125 | 48.8125 | 47.8125 | 48.4375 | 24.2188 | +0.188 (+0.39%) | 306,400 |
| 12 Apr 2000 | USD | 47.625 | 49.125 | 47.625 | 48.25 | 24.125 | +0.625 (+1.31%) | 339,200 |
| 11 Apr 2000 | USD | 47.25 | 47.625 | 46.0625 | 47.625 | 23.8125 | +0.25 (+0.53%) | 211,800 |
| 10 Apr 2000 | USD | 48.125 | 48.25 | 47.3125 | 47.375 | 23.6875 | -0.75 (-1.56%) | 359,000 |
| 7 Apr 2000 | USD | 47.0625 | 48.5 | 47 | 48.125 | 24.0625 | +1.125 (+2.39%) | 288,200 |
| 6 Apr 2000 | USD | 47.875 | 48.5625 | 46.75 | 47 | 23.5 | -0.875 (-1.83%) | 197,400 |
| 5 Apr 2000 | USD | 47.8125 | 48.5625 | 47.6875 | 47.875 | 23.9375 | +0.125 (+0.26%) | 271,200 |
| 4 Apr 2000 | USD | 47.6875 | 48.25 | 45.5 | 47.75 | 23.875 | +0.188 (+0.39%) | 354,200 |
| 3 Apr 2000 | USD | 47.875 | 48.6875 | 47.5625 | 47.5625 | 23.7812 | -0.062 (-0.13%) | 251,400 |
| 31 Mar 2000 | USD | 48.3125 | 49.5625 | 47.625 | 47.625 | 23.8125 | -0.875 (-1.80%) | 825,200 |
| 30 Mar 2000 | USD | 47.25 | 49.25 | 47.25 | 48.5 | 24.25 | +1.25 (+2.65%) | 517,000 |
| 29 Mar 2000 | USD | 46.6875 | 47.875 | 46.4375 | 47.25 | 23.625 | +0.562 (+1.20%) | 234,000 |
| 28 Mar 2000 | USD | 45.5 | 47.375 | 45 | 46.6875 | 23.3438 | +1.062 (+2.33%) | 498,000 |
| 27 Mar 2000 | USD | 47.4375 | 47.875 | 45.625 | 45.625 | 22.8125 | -1.812 (-3.82%) | 720,800 |
| 24 Mar 2000 | USD | 47.3125 | 48.9375 | 47.3125 | 47.4375 | 23.7188 | +0.25 (+0.53%) | 437,400 |
| 23 Mar 2000 | USD | 45.25 | 48 | 44.75 | 47.1875 | 23.5938 | +1.688 (+3.71%) | 518,800 |
| 22 Mar 2000 | USD | 45.625 | 46.375 | 45.4375 | 45.5 | 22.75 | -0.188 (-0.41%) | 543,800 |
| 21 Mar 2000 | USD | 44.25 | 46 | 44 | 45.6875 | 22.8438 | +1.375 (+3.10%) | 648,000 |
| 20 Mar 2000 | USD | 44.625 | 44.9375 | 44.0625 | 44.3125 | 22.1562 | -0.312 (-0.70%) | 344,000 |
| 17 Mar 2000 | USD | 43.5 | 44.9375 | 43.25 | 44.625 | 22.3125 | +1.062 (+2.44%) | 1,029,200 |
| 16 Mar 2000 | USD | 40.375 | 43.5625 | 40.375 | 43.5625 | 21.7812 | +4 (+10.11%) | 1,017,800 |
| 15 Mar 2000 | USD | 37.375 | 39.5625 | 37.25 | 39.5625 | 19.7812 | +2.25 (+6.03%) | 495,400 |
| 14 Mar 2000 | USD | 36.1875 | 38.25 | 36.1875 | 37.3125 | 18.6562 | +1.125 (+3.11%) | 463,200 |
| 13 Mar 2000 | USD | 36.0625 | 36.3125 | 35.0625 | 36.1875 | 18.0938 | +0.062 (+0.17%) | 437,800 |
| 10 Mar 2000 | USD | 37.5625 | 37.5625 | 34.375 | 36.125 | 18.0625 | -1.188 (-3.18%) | 441,600 |
