| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2000 | USD | 41.5315 | 41.5315 | 40.4058 | 40.6559 | 4.1698 | -0.125 (-0.31%) | 7,794 |
| 18 Jul 2000 | USD | 42.1571 | 42.1571 | 40.4058 | 40.7809 | 4.1827 | +0.25 (+0.62%) | 560,394 |
| 17 Jul 2000 | USD | 41.2501 | 42.0319 | 40.0304 | 40.5308 | 4.157 | +0.125 (+0.31%) | 15,588 |
| 14 Jul 2000 | USD | 41.1563 | 41.1563 | 40.4058 | 40.4058 | 4.1442 | +0.751 (+1.89%) | 134,837 |
| 13 Jul 2000 | USD | 40.2494 | 40.5308 | 39.6552 | 39.6552 | 4.0672 | -0.328 (-0.82%) | 64,691 |
| 12 Jul 2000 | USD | 40.2806 | 43.0326 | 39.9678 | 39.9836 | 4.1009 | +0.829 (+2.12%) | 366,711 |
| 11 Jul 2000 | USD | 38.4043 | 40.0304 | 38.0289 | 39.1548 | 4.0159 | +1.001 (+2.62%) | 272,792 |
| 10 Jul 2000 | USD | 38.0289 | 38.5293 | 38.0289 | 38.1539 | 3.9132 | +0.594 (+1.58%) | 1,072,465 |
| 7 Jul 2000 | USD | 38.5293 | 38.5293 | 37.2783 | 37.5597 | 3.8523 | -0.594 (-1.56%) | 13,250 |
| 6 Jul 2000 | USD | 38.5293 | 39.0296 | 37.7787 | 38.1539 | 3.9132 | +0.625 (+1.67%) | 758,753 |
| 5 Jul 2000 | USD | 36.5278 | 39.0296 | 36.0274 | 37.5285 | 3.8491 | +1.251 (+3.45%) | 90,801 |
| 4 Jul 2000 | USD | 36.2776 | 36.2776 | 36.2776 | 36.2776 | 3.7208 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 36.5278 | 36.5278 | 34.9015 | 36.2776 | 3.7208 | -0.25 (-0.68%) | 136,007 |
| 30 Jun 2000 | USD | 36.5278 | 36.778 | 36.5278 | 36.5278 | 3.7464 | +0.25 (+0.69%) | 68,198 |
| 29 Jun 2000 | USD | 36.5278 | 36.5278 | 36.1524 | 36.2776 | 3.7208 | +0.25 (+0.69%) | 47,154 |
| 28 Jun 2000 | USD | 35.9022 | 36.5278 | 35.5271 | 36.0274 | 3.6951 | 0.0 (0.0%) | 246,682 |
| 27 Jun 2000 | USD | 35.2143 | 36.215 | 35.2143 | 36.0274 | 3.6951 | +0.876 (+2.49%) | 842,929 |
| 26 Jun 2000 | USD | 35.1517 | 35.4019 | 34.9015 | 35.1517 | 3.6053 | -0.063 (-0.18%) | 995,303 |
| 23 Jun 2000 | USD | 34.8389 | 35.4019 | 34.7765 | 35.2143 | 3.6117 | +0.438 (+1.26%) | 3,301,180 |
| 22 Jun 2000 | USD | 37.2783 | 37.9037 | 34.6513 | 34.7765 | 3.5668 | -2.564 (-6.87%) | 870,598 |
| 21 Jun 2000 | USD | 38.2791 | 38.4043 | 37.2939 | 37.3409 | 3.8298 | -1.063 (-2.77%) | 34,294 |
| 20 Jun 2000 | USD | 39.0296 | 39.0296 | 38.2791 | 38.4043 | 3.9389 | -0.125 (-0.32%) | 145,359 |
| 19 Jun 2000 | USD | 40.0304 | 40.0304 | 38.5293 | 38.5293 | 3.9517 | -0.876 (-2.22%) | 185,109 |
| 16 Jun 2000 | USD | 38.7795 | 40.5308 | 38.7795 | 39.405 | 4.0415 | +1.626 (+4.30%) | 111,845 |
| 15 Jun 2000 | USD | 38.4667 | 38.5293 | 37.6535 | 37.7787 | 3.8747 | -0.5 (-1.31%) | 345,667 |
| 14 Jun 2000 | USD | 38.7795 | 38.7795 | 38.2791 | 38.2791 | 3.9261 | -0.25 (-0.65%) | 132,499 |
| 13 Jun 2000 | USD | 39.4674 | 39.4674 | 38.0289 | 38.5293 | 3.9517 | -1.001 (-2.53%) | 177,705 |
| 12 Jun 2000 | USD | 39.7802 | 39.7802 | 39.2798 | 39.53 | 4.0544 | -0.375 (-0.94%) | 8,184 |
| 9 Jun 2000 | USD | 40.4058 | 40.7809 | 39.9054 | 39.9054 | 4.0929 | -0.125 (-0.31%) | 22,603 |
| 8 Jun 2000 | USD | 40.0304 | 41.7817 | 40.0304 | 40.0304 | 4.1057 | -1.251 (-3.03%) | 8,963 |
