| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2000 | USD | 53.375 | 53.375 | 51.75 | 51.875 | 12.9688 | -1.25 (-2.35%) | 2,418,400 |
| 6 Oct 2000 | USD | 56 | 56.25 | 52.875 | 53.125 | 13.2812 | -2.875 (-5.13%) | 3,410,000 |
| 5 Oct 2000 | USD | 56.375 | 57.25 | 55.6875 | 56 | 14 | -0.5 (-0.88%) | 2,672,400 |
| 4 Oct 2000 | USD | 55.5625 | 56.6875 | 54.3125 | 56.5 | 14.125 | +1.562 (+2.84%) | 4,369,600 |
| 3 Oct 2000 | USD | 56.5 | 57.4375 | 54.5 | 54.9375 | 13.7344 | -1.625 (-2.87%) | 2,584,800 |
| 2 Oct 2000 | USD | 58.5 | 58.625 | 56.3125 | 56.5625 | 14.1406 | -1.125 (-1.95%) | 1,515,200 |
| 29 Sep 2000 | USD | 59.25 | 59.25 | 57.625 | 57.6875 | 14.4219 | -1.5 (-2.53%) | 1,752,400 |
| 28 Sep 2000 | USD | 56.75 | 59.1875 | 56.5 | 59.1875 | 14.7969 | +1.875 (+3.27%) | 2,142,400 |
| 27 Sep 2000 | USD | 59 | 59.4375 | 57 | 57.3125 | 14.3281 | -1.25 (-2.13%) | 1,826,800 |
| 26 Sep 2000 | USD | 59.5 | 60.5 | 58.5625 | 58.5625 | 14.6406 | -1 (-1.68%) | 1,408,000 |
| 25 Sep 2000 | USD | 60.5625 | 61.4375 | 59.1875 | 59.5625 | 14.8906 | -0.875 (-1.45%) | 2,072,000 |
| 22 Sep 2000 | USD | 58 | 60.5 | 57.375 | 60.4375 | 15.1094 | -0.062 (-0.10%) | 2,437,200 |
| 21 Sep 2000 | USD | 62.25 | 62.625 | 60.25 | 60.5 | 15.125 | -2 (-3.20%) | 2,338,400 |
| 20 Sep 2000 | USD | 62.375 | 63.125 | 61.75 | 62.5 | 15.625 | 0.0 (0.0%) | 1,630,400 |
| 19 Sep 2000 | USD | 62.375 | 63.25 | 61.5625 | 62.5 | 15.625 | +0.125 (+0.20%) | 2,564,400 |
| 18 Sep 2000 | USD | 65.375 | 65.375 | 62.3125 | 62.375 | 15.5938 | -2.875 (-4.41%) | 1,719,200 |
| 15 Sep 2000 | USD | 65.4375 | 65.625 | 64.5625 | 65.25 | 16.3125 | -0.188 (-0.29%) | 728,800 |
| 14 Sep 2000 | USD | 66.25 | 66.8125 | 65.0625 | 65.4375 | 16.3594 | -0.5 (-0.76%) | 995,600 |
| 13 Sep 2000 | USD | 64.125 | 65.9375 | 62.75 | 65.9375 | 16.4844 | +2.25 (+3.53%) | 1,857,600 |
| 12 Sep 2000 | USD | 65.4375 | 65.4375 | 63.5 | 63.6875 | 15.9219 | -1.688 (-2.58%) | 2,071,600 |
| 11 Sep 2000 | USD | 67.125 | 67.25 | 65.375 | 65.375 | 16.3438 | -1.875 (-2.79%) | 1,246,800 |
| 8 Sep 2000 | USD | 67.6875 | 67.875 | 66.4375 | 67.25 | 16.8125 | -0.188 (-0.28%) | 1,048,000 |
| 7 Sep 2000 | USD | 67.875 | 67.9375 | 66.5625 | 67.4375 | 16.8594 | +1.062 (+1.60%) | 1,503,600 |
| 6 Sep 2000 | USD | 66.875 | 69.25 | 65.9375 | 66.375 | 16.5938 | -0.938 (-1.39%) | 2,016,800 |
| 5 Sep 2000 | USD | 67.5625 | 68.0625 | 66.125 | 67.3125 | 16.8281 | -0.5 (-0.74%) | 2,062,400 |
| 4 Sep 2000 | USD | 67.8125 | 67.8125 | 67.8125 | 67.8125 | 16.9531 | 0.0 (0.0%) | 0 |
| 1 Sep 2000 | USD | 66 | 67.9375 | 65.375 | 67.8125 | 16.9531 | +3.062 (+4.73%) | 3,430,800 |
| 31 Aug 2000 | USD | 65.5 | 65.9375 | 64.6875 | 64.75 | 16.1875 | +0.062 (+0.10%) | 1,517,200 |
| 30 Aug 2000 | USD | 61.75 | 64.875 | 61.75 | 64.6875 | 16.1719 | +2.75 (+4.44%) | 3,067,600 |
| 29 Aug 2000 | USD | 61.25 | 62 | 60.25 | 61.9375 | 15.4844 | +0.938 (+1.54%) | 2,082,000 |
