| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2000 | USD | 45 | 45.75 | 43.3125 | 43.625 | 436.25 | -2.438 (-5.29%) | 18,100 |
| 6 Dec 2000 | USD | 46.5 | 47.75 | 45.5625 | 46.0625 | 460.625 | +1.812 (+4.10%) | 55,700 |
| 5 Dec 2000 | USD | 42.25 | 45 | 42.25 | 44.25 | 442.5 | +2.875 (+6.95%) | 54,000 |
| 4 Dec 2000 | USD | 42 | 42.5 | 40.6875 | 41.375 | 413.75 | +1.438 (+3.60%) | 35,000 |
| 1 Dec 2000 | USD | 39.5625 | 40.9375 | 39.5625 | 39.9375 | 399.375 | +3.438 (+9.42%) | 23,600 |
| 30 Nov 2000 | USD | 37.25 | 38.25 | 36.5 | 36.5 | 365 | -0.75 (-2.01%) | 27,400 |
| 29 Nov 2000 | USD | 38.625 | 39.5 | 37 | 37.25 | 372.5 | -1.75 (-4.49%) | 14,700 |
| 28 Nov 2000 | USD | 39.5625 | 39.75 | 39 | 39 | 390 | -0.5 (-1.27%) | 11,500 |
| 27 Nov 2000 | USD | 40.75 | 41 | 39.5 | 39.5 | 395 | +1.25 (+3.27%) | 9,800 |
| 24 Nov 2000 | USD | 37.5 | 38.25 | 37.4375 | 38.25 | 382.5 | +1.75 (+4.79%) | 11,100 |
| 23 Nov 2000 | USD | 36.5 | 36.5 | 36.5 | 36.5 | 365 | 0.0 (0.0%) | 0 |
| 22 Nov 2000 | USD | 38 | 38 | 36.5 | 36.5 | 365 | -1.25 (-3.31%) | 5,900 |
| 21 Nov 2000 | USD | 38.625 | 38.75 | 37.375 | 37.75 | 377.5 | -0.75 (-1.95%) | 27,200 |
| 20 Nov 2000 | USD | 40 | 40 | 38.25 | 38.5 | 385 | -1.75 (-4.35%) | 13,800 |
| 17 Nov 2000 | USD | 40.125 | 40.75 | 39.5 | 40.25 | 402.5 | 0.0 (0.0%) | 22,800 |
| 16 Nov 2000 | USD | 41.5 | 42 | 40.25 | 40.25 | 402.5 | -1.5 (-3.59%) | 9,400 |
| 15 Nov 2000 | USD | 41.125 | 42 | 40.75 | 41.75 | 417.5 | +1.75 (+4.38%) | 28,700 |
| 14 Nov 2000 | USD | 38.625 | 40.25 | 38.625 | 40 | 400 | +1.125 (+2.89%) | 17,900 |
| 13 Nov 2000 | USD | 37.5625 | 38.875 | 36.75 | 38.875 | 388.75 | -0.562 (-1.43%) | 33,300 |
| 10 Nov 2000 | USD | 40.375 | 40.5 | 39.125 | 39.4375 | 394.375 | -3.188 (-7.48%) | 12,500 |
| 9 Nov 2000 | USD | 42.375 | 43 | 41.25 | 42.625 | 426.25 | -0.875 (-2.01%) | 17,000 |
| 8 Nov 2000 | USD | 45.125 | 45.3125 | 43.1875 | 43.5 | 435 | -0.75 (-1.69%) | 16,400 |
| 7 Nov 2000 | USD | 45.125 | 45.1875 | 43.8125 | 44.25 | 442.5 | -2.5 (-5.35%) | 20,800 |
| 6 Nov 2000 | USD | 46.125 | 47.375 | 45.75 | 46.75 | 467.5 | +1.25 (+2.75%) | 26,200 |
| 3 Nov 2000 | USD | 47 | 47.25 | 45.5 | 45.5 | 455 | -0.688 (-1.49%) | 23,600 |
| 2 Nov 2000 | USD | 46.75 | 46.875 | 45.75 | 46.1875 | 461.875 | +0.938 (+2.07%) | 41,400 |
| 1 Nov 2000 | USD | 45.75 | 46 | 45.125 | 45.25 | 452.5 | -0.438 (-0.96%) | 15,000 |
| 31 Oct 2000 | USD | 44 | 45.75 | 43.875 | 45.6875 | 456.875 | +2.062 (+4.73%) | 57,800 |
| 30 Oct 2000 | USD | 44.0625 | 44.75 | 42.75 | 43.625 | 436.25 | -0.875 (-1.97%) | 33,800 |
| 27 Oct 2000 | USD | 44.25 | 45 | 43 | 44.5 | 445 | +3.625 (+8.87%) | 59,000 |
