| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2000 | USD | 81 | 82.9375 | 79.875 | 80.5 | 20.125 | -0.562 (-0.69%) | 1,479,600 |
| 9 Mar 2000 | USD | 80.375 | 82.6875 | 80.125 | 81.0625 | 20.2656 | +0.938 (+1.17%) | 1,266,000 |
| 8 Mar 2000 | USD | 81.125 | 82.25 | 79.5625 | 80.125 | 20.0312 | +1.5 (+1.91%) | 1,905,200 |
| 7 Mar 2000 | USD | 81 | 85 | 77.625 | 78.625 | 19.6562 | -2.188 (-2.71%) | 5,323,600 |
| 6 Mar 2000 | USD | 83.8125 | 83.9375 | 80.4375 | 80.8125 | 20.2031 | -3.25 (-3.87%) | 2,109,200 |
| 3 Mar 2000 | USD | 86.1875 | 86.875 | 82.5 | 84.0625 | 21.0156 | -2.188 (-2.54%) | 2,848,400 |
| 2 Mar 2000 | USD | 81.75 | 86.75 | 79.5 | 86.25 | 21.5625 | +4.562 (+5.59%) | 3,220,800 |
| 1 Mar 2000 | USD | 77.375 | 81.9375 | 76.875 | 81.6875 | 20.4219 | +4.875 (+6.35%) | 2,645,600 |
| 29 Feb 2000 | USD | 76.375 | 77.5 | 76.25 | 76.8125 | 19.2031 | +1.062 (+1.40%) | 1,228,800 |
| 28 Feb 2000 | USD | 76.5 | 77.5 | 73.875 | 75.75 | 18.9375 | -0.312 (-0.41%) | 1,305,200 |
| 25 Feb 2000 | USD | 76.625 | 77.875 | 76 | 76.0625 | 19.0156 | -0.562 (-0.73%) | 1,832,000 |
| 24 Feb 2000 | USD | 79 | 81 | 75.375 | 76.625 | 19.1562 | -0.875 (-1.13%) | 5,192,800 |
| 23 Feb 2000 | USD | 73.5 | 77.5 | 73.5 | 77.5 | 19.375 | +4.75 (+6.53%) | 2,817,200 |
| 22 Feb 2000 | USD | 72.75 | 73.375 | 71.5 | 72.75 | 18.1875 | -0.062 (-0.09%) | 2,514,400 |
| 21 Feb 2000 | USD | 72.8125 | 72.8125 | 72.8125 | 72.8125 | 18.2031 | 0.0 (0.0%) | 0 |
| 18 Feb 2000 | USD | 78.375 | 78.375 | 72.75 | 72.8125 | 18.2031 | -6 (-7.61%) | 2,170,000 |
| 17 Feb 2000 | USD | 80.125 | 80.625 | 76.9375 | 78.8125 | 19.7031 | -2 (-2.47%) | 2,787,600 |
| 16 Feb 2000 | USD | 77.1875 | 82.4375 | 77 | 80.8125 | 20.2031 | +4.625 (+6.07%) | 5,036,400 |
| 15 Feb 2000 | USD | 79.125 | 79.125 | 73.5625 | 76.1875 | 19.0469 | -3 (-3.79%) | 5,391,600 |
| 14 Feb 2000 | USD | 82.75 | 82.75 | 77.5 | 79.1875 | 19.7969 | -3.812 (-4.59%) | 3,088,400 |
| 11 Feb 2000 | USD | 84.5 | 86 | 75.8125 | 83 | 20.75 | -2.875 (-3.35%) | 8,419,600 |
| 10 Feb 2000 | USD | 73.5 | 87 | 72.875 | 85.875 | 21.4688 | +13.688 (+18.96%) | 8,506,400 |
| 9 Feb 2000 | USD | 71.25 | 74.25 | 70.6875 | 72.1875 | 18.0469 | +0.938 (+1.32%) | 5,592,800 |
| 8 Feb 2000 | USD | 74 | 74 | 69.0625 | 71.25 | 17.8125 | +0.188 (+0.26%) | 7,390,800 |
| 7 Feb 2000 | USD | 68.8125 | 71.25 | 67.125 | 71.0625 | 17.7656 | +4.562 (+6.86%) | 8,179,600 |
| 4 Feb 2000 | USD | 65.25 | 67.5 | 65.25 | 66.5 | 16.625 | +1.5 (+2.31%) | 4,598,000 |
| 3 Feb 2000 | USD | 66.75 | 66.75 | 63 | 65 | 16.25 | +2.25 (+3.59%) | 8,091,200 |
| 2 Feb 2000 | USD | 59.5 | 63.5 | 59.5 | 62.75 | 15.6875 | +3.438 (+5.80%) | 6,976,000 |
| 1 Feb 2000 | USD | 55.375 | 60.25 | 55.375 | 59.3125 | 14.8281 | +3.812 (+6.87%) | 5,896,400 |
| 31 Jan 2000 | USD | 58.25 | 58.25 | 55.0625 | 55.5 | 13.875 | -3.5 (-5.93%) | 4,697,600 |
