| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2000 | USD | 45.6892 | 47.1598 | 44.8291 | 46.9378 | 23.4689 | +3.006 (+6.84%) | 962,500 |
| 21 Dec 2000 | USD | 45.088 | 46.6233 | 42.7758 | 43.9319 | 21.9659 | -0.092 (-0.21%) | 1,431,600 |
| 20 Dec 2000 | USD | 45.3192 | 46.6141 | 43.673 | 44.0244 | 22.0122 | -2.775 (-5.93%) | 614,900 |
| 19 Dec 2000 | USD | 48.0939 | 51.072 | 46.7436 | 46.7991 | 23.3996 | -0.601 (-1.27%) | 1,480,400 |
| 18 Dec 2000 | USD | 48.7876 | 49.1575 | 46.8268 | 47.4002 | 23.7001 | -0.046 (-0.10%) | 599,600 |
| 15 Dec 2000 | USD | 46.9378 | 48.8708 | 46.4753 | 47.4465 | 23.7233 | -1.313 (-2.69%) | 840,300 |
| 14 Dec 2000 | USD | 50.2211 | 50.8685 | 48.6211 | 48.7598 | 24.3799 | -0.583 (-1.18%) | 490,100 |
| 13 Dec 2000 | USD | 53.6432 | 53.6432 | 49.25 | 49.3425 | 24.6713 | -3.561 (-6.73%) | 777,700 |
| 12 Dec 2000 | USD | 53.6154 | 53.9114 | 52.3946 | 52.9033 | 26.4517 | -1.85 (-3.38%) | 738,600 |
| 11 Dec 2000 | USD | 51.0998 | 55.382 | 50.2211 | 54.753 | 27.3765 | +3.653 (+7.15%) | 1,326,400 |
| 8 Dec 2000 | USD | 50.4061 | 51.3125 | 48.5563 | 51.0998 | 25.5499 | +5.059 (+10.99%) | 822,800 |
| 7 Dec 2000 | USD | 45.532 | 46.7066 | 44.94 | 46.0406 | 23.0203 | -0.943 (-2.01%) | 423,500 |
| 6 Dec 2000 | USD | 48.3066 | 49.9067 | 46.5401 | 46.984 | 23.492 | -2.026 (-4.13%) | 665,600 |
| 5 Dec 2000 | USD | 45.7817 | 49.0095 | 45.7817 | 49.0095 | 24.5048 | +4.652 (+10.49%) | 1,614,100 |
| 4 Dec 2000 | USD | 44.8568 | 45.8464 | 42.7851 | 44.3574 | 22.1787 | +0.315 (+0.71%) | 497,400 |
| 1 Dec 2000 | USD | 45.088 | 46.3366 | 43.007 | 44.0429 | 22.0215 | -0.351 (-0.79%) | 762,200 |
| 30 Nov 2000 | USD | 44.6718 | 45.4672 | 42.8036 | 44.3944 | 22.1972 | -3.783 (-7.85%) | 2,034,200 |
| 29 Nov 2000 | USD | 48.1864 | 49.3517 | 46.4291 | 48.1771 | 24.0886 | +0.546 (+1.15%) | 1,176,700 |
| 28 Nov 2000 | USD | 50.8778 | 51.7194 | 47.4095 | 47.6314 | 23.8157 | -3.515 (-6.87%) | 1,272,600 |
| 27 Nov 2000 | USD | 55.4005 | 55.4005 | 50.8778 | 51.146 | 25.573 | -2.95 (-5.45%) | 1,302,400 |
| 24 Nov 2000 | USD | 52.4871 | 54.0964 | 51.2477 | 54.0964 | 27.0482 | +3.69 (+7.32%) | 373,900 |
| 23 Nov 2000 | USD | 50.4061 | 50.4061 | 50.4061 | 50.4061 | 25.2031 | 0.0 (0.0%) | 0 |
| 22 Nov 2000 | USD | 52.2559 | 53.2732 | 50.0361 | 50.4061 | 25.2031 | -1.101 (-2.14%) | 1,572,500 |
| 21 Nov 2000 | USD | 52.7183 | 53.2732 | 50.9795 | 51.5067 | 25.7534 | -1.119 (-2.13%) | 522,900 |
| 20 Nov 2000 | USD | 51.4235 | 54.5103 | 51.0535 | 52.6258 | 26.3129 | -0.694 (-1.30%) | 1,000,700 |
| 17 Nov 2000 | USD | 53.4582 | 55.123 | 51.1552 | 53.3195 | 26.6597 | -0.139 (-0.26%) | 264,000 |
| 16 Nov 2000 | USD | 55.7149 | 56.1404 | 53.4212 | 53.4582 | 26.7291 | -3.052 (-5.40%) | 628,100 |
| 15 Nov 2000 | USD | 54.5681 | 57.7497 | 54.5681 | 56.5103 | 28.2552 | +2.451 (+4.53%) | 521,900 |
| 14 Nov 2000 | USD | 53.8744 | 54.5126 | 51.7934 | 54.0594 | 27.0297 | +2.913 (+5.70%) | 679,200 |
| 13 Nov 2000 | USD | 47.354 | 52.8108 | 47.354 | 51.146 | 25.573 | +2.127 (+4.34%) | 1,059,000 |
