| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2000 | USD | 53 | 55 | 53 | 54.625 | 27.3125 | -0.25 (-0.46%) | 75,000 |
| 14 Jul 2000 | USD | 54.9063 | 56 | 53 | 54.875 | 27.4375 | -0.875 (-1.57%) | 39,200 |
| 13 Jul 2000 | USD | 55 | 55.75 | 53.9375 | 55.75 | 27.875 | +1.75 (+3.24%) | 124,400 |
| 12 Jul 2000 | USD | 53.5 | 54 | 51.75 | 54 | 27 | +1.953 (+3.75%) | 62,400 |
| 11 Jul 2000 | USD | 52.375 | 53.875 | 51.6875 | 52.0469 | 26.0235 | -0.078 (-0.15%) | 134,600 |
| 10 Jul 2000 | USD | 49.8438 | 52.375 | 49.8125 | 52.125 | 26.0625 | +2 (+3.99%) | 288,400 |
| 7 Jul 2000 | USD | 52.9375 | 53 | 49.8125 | 50.125 | 25.0625 | -2.688 (-5.09%) | 226,600 |
| 6 Jul 2000 | USD | 53.625 | 54 | 52.125 | 52.8125 | 26.4062 | +0.188 (+0.36%) | 134,200 |
| 5 Jul 2000 | USD | 54.125 | 54.125 | 52.625 | 52.625 | 26.3125 | -1.5 (-2.77%) | 133,600 |
| 4 Jul 2000 | USD | 54.125 | 54.125 | 54.125 | 54.125 | 27.0625 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 53.625 | 54.4375 | 52.625 | 54.125 | 27.0625 | -0.125 (-0.23%) | 140,000 |
| 30 Jun 2000 | USD | 55.8125 | 56.625 | 52.75 | 54.25 | 27.125 | -1.25 (-2.25%) | 1,342,400 |
| 29 Jun 2000 | USD | 55.8438 | 56.5 | 54.625 | 55.5 | 27.75 | +3.062 (+5.84%) | 767,800 |
| 28 Jun 2000 | USD | 53.3125 | 53.8125 | 52 | 52.4375 | 26.2188 | -1.562 (-2.89%) | 279,400 |
| 27 Jun 2000 | USD | 51.5 | 55 | 49.25 | 54 | 27 | +1.875 (+3.60%) | 290,200 |
| 26 Jun 2000 | USD | 49.9688 | 52.625 | 43 | 52.125 | 26.0625 | +5.812 (+12.55%) | 387,600 |
| 23 Jun 2000 | USD | 47.3125 | 48 | 45 | 46.3125 | 23.1562 | +2.625 (+6.01%) | 204,200 |
| 22 Jun 2000 | USD | 53.0313 | 55.3125 | 43.625 | 43.6875 | 21.8438 | -11 (-20.11%) | 164,800 |
| 21 Jun 2000 | USD | 52.0313 | 56.0625 | 50.625 | 54.6875 | 27.3438 | -0.328 (-0.60%) | 140,200 |
| 20 Jun 2000 | USD | 48 | 55.125 | 48 | 55.0156 | 27.5078 | +5.828 (+11.85%) | 280,200 |
| 19 Jun 2000 | USD | 48.75 | 49.9375 | 48 | 49.1875 | 24.5938 | +0.875 (+1.81%) | 47,800 |
| 16 Jun 2000 | USD | 47 | 49 | 46.9375 | 48.3125 | 24.1562 | -1.188 (-2.40%) | 60,000 |
| 15 Jun 2000 | USD | 47.25 | 49.875 | 46.3125 | 49.5 | 24.75 | +2.312 (+4.90%) | 110,400 |
| 14 Jun 2000 | USD | 46.0313 | 47.5 | 46 | 47.1875 | 23.5938 | -1.312 (-2.71%) | 117,200 |
| 13 Jun 2000 | USD | 47.6875 | 48.8125 | 44 | 48.5 | 24.25 | -0.375 (-0.77%) | 188,800 |
| 12 Jun 2000 | USD | 45.0938 | 49.375 | 44.9375 | 48.875 | 24.4375 | +4.875 (+11.08%) | 433,800 |
| 9 Jun 2000 | USD | 43.1875 | 45.25 | 43 | 44 | 22 | +1.125 (+2.62%) | 146,600 |
| 8 Jun 2000 | USD | 41.625 | 43.25 | 41.625 | 42.875 | 21.4375 | +0.938 (+2.24%) | 121,200 |
| 7 Jun 2000 | USD | 40.5625 | 42.25 | 40 | 41.9375 | 20.9688 | +0.625 (+1.51%) | 93,800 |
| 6 Jun 2000 | USD | 41.9375 | 43.125 | 40.875 | 41.3125 | 20.6562 | +2.312 (+5.93%) | 117,000 |
