| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2000 | USD | 16.125 | 16.344 | 15.313 | 15.484 | 154.84 | -0.875 (-5.35%) | 2,360,400 |
| 14 Mar 2000 | USD | 15.953 | 16.469 | 15.594 | 16.359 | 163.59 | +0.421 (+2.64%) | 2,994,800 |
| 13 Mar 2000 | USD | 15.938 | 16.797 | 15.875 | 15.938 | 159.38 | -0.296 (-1.82%) | 3,307,200 |
| 10 Mar 2000 | USD | 16.188 | 17.156 | 16 | 16.234 | 162.34 | -0.016 (-0.10%) | 2,498,000 |
| 9 Mar 2000 | USD | 16.5 | 16.547 | 15.531 | 16.25 | 162.5 | +0.031 (+0.19%) | 2,643,600 |
| 8 Mar 2000 | USD | 17.938 | 17.953 | 16.188 | 16.219 | 162.19 | -2.031 (-11.13%) | 5,489,200 |
| 7 Mar 2000 | USD | 17.281 | 18.75 | 17.188 | 18.25 | 182.5 | +1.109 (+6.47%) | 5,330,400 |
| 6 Mar 2000 | USD | 17 | 17.547 | 16.844 | 17.141 | 171.41 | +0.188 (+1.11%) | 3,103,600 |
| 3 Mar 2000 | USD | 17 | 17.234 | 16.438 | 16.953 | 169.53 | -0.047 (-0.28%) | 3,869,600 |
| 2 Mar 2000 | USD | 16.5 | 17.375 | 16.375 | 17 | 170 | +0.844 (+5.22%) | 6,628,000 |
| 1 Mar 2000 | USD | 15.672 | 16.219 | 15.5 | 16.156 | 161.56 | +0.484 (+3.09%) | 2,812,000 |
| 29 Feb 2000 | USD | 15.125 | 15.813 | 15.031 | 15.672 | 156.72 | +0.672 (+4.48%) | 2,436,400 |
| 28 Feb 2000 | USD | 14.672 | 15.313 | 14.609 | 15 | 150 | +0.312 (+2.12%) | 3,318,000 |
| 25 Feb 2000 | USD | 14.703 | 15 | 14.594 | 14.688 | 146.88 | -0.046 (-0.31%) | 3,176,400 |
| 24 Feb 2000 | USD | 13.906 | 14.922 | 13.906 | 14.734 | 147.34 | +0.718 (+5.12%) | 3,889,200 |
| 23 Feb 2000 | USD | 14.047 | 14.234 | 13.938 | 14.016 | 140.16 | -0.062 (-0.44%) | 2,620,000 |
| 22 Feb 2000 | USD | 14.094 | 14.313 | 13.719 | 14.078 | 140.78 | -0.016 (-0.11%) | 1,806,400 |
| 21 Feb 2000 | USD | 14.094 | 14.094 | 14.094 | 14.094 | 140.94 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 14.469 | 14.625 | 13.922 | 14.094 | 140.94 | -0.422 (-2.91%) | 2,033,600 |
| 17 Feb 2000 | USD | 14.438 | 14.844 | 13.844 | 14.516 | 145.16 | -0.156 (-1.06%) | 3,150,400 |
| 16 Feb 2000 | USD | 14.375 | 14.938 | 14.031 | 14.672 | 146.72 | +0.297 (+2.07%) | 3,571,600 |
| 15 Feb 2000 | USD | 14.188 | 14.469 | 13.875 | 14.375 | 143.75 | +0.312 (+2.22%) | 3,964,400 |
| 14 Feb 2000 | USD | 13.531 | 14.203 | 13.094 | 14.063 | 140.63 | +0.672 (+5.02%) | 2,655,600 |
| 11 Feb 2000 | USD | 13.25 | 13.625 | 13.141 | 13.391 | 133.91 | +0.328 (+2.51%) | 3,140,400 |
| 10 Feb 2000 | USD | 13 | 13.406 | 12.953 | 13.063 | 130.63 | +0.329 (+2.58%) | 2,904,000 |
| 9 Feb 2000 | USD | 13.297 | 13.391 | 12.625 | 12.734 | 127.34 | -0.563 (-4.23%) | 3,473,600 |
| 8 Feb 2000 | USD | 13.875 | 13.938 | 13.188 | 13.297 | 132.97 | -0.578 (-4.17%) | 1,764,400 |
| 7 Feb 2000 | USD | 13.625 | 13.953 | 13.594 | 13.875 | 138.75 | +0.187 (+1.37%) | 2,526,800 |
| 4 Feb 2000 | USD | 13.688 | 14.016 | 13.406 | 13.688 | 136.88 | -0.093 (-0.67%) | 1,675,600 |
| 3 Feb 2000 | USD | 13.875 | 13.906 | 13.438 | 13.781 | 137.81 | -0.016 (-0.12%) | 2,109,600 |
