| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2000 | USD | 35.61 | 37.5 | 35.43 | 36 | 12 | +0.39 (+1.10%) | 187,100 |
| 1 Dec 2000 | USD | 36.18 | 38.82 | 35.43 | 35.61 | 11.87 | -0.39 (-1.08%) | 200,000 |
| 30 Nov 2000 | USD | 35.61 | 36.75 | 34.32 | 36 | 12 | -2.01 (-5.29%) | 311,300 |
| 29 Nov 2000 | USD | 37.5 | 39.57 | 36.75 | 38.01 | 12.67 | +0.51 (+1.36%) | 274,400 |
| 28 Nov 2000 | USD | 40.32 | 41.61 | 36.36 | 37.5 | 12.5 | -2.43 (-6.09%) | 292,900 |
| 27 Nov 2000 | USD | 43.5 | 43.65 | 39.57 | 39.93 | 13.31 | -2.07 (-4.93%) | 215,200 |
| 24 Nov 2000 | USD | 39.36 | 42.36 | 38.82 | 42 | 14 | +3.39 (+8.78%) | 155,900 |
| 23 Nov 2000 | USD | 38.61 | 38.61 | 38.61 | 38.61 | 12.87 | 0.0 (0.0%) | 0 |
| 22 Nov 2000 | USD | 39.09 | 39.93 | 37.86 | 38.61 | 12.87 | -1.32 (-3.31%) | 224,500 |
| 21 Nov 2000 | USD | 40.11 | 40.5 | 38.61 | 39.93 | 13.31 | -0.18 (-0.45%) | 295,400 |
| 20 Nov 2000 | USD | 40.41 | 41.82 | 39.75 | 40.11 | 13.37 | -1.5 (-3.60%) | 303,000 |
| 17 Nov 2000 | USD | 40.11 | 42.18 | 38.25 | 41.61 | 13.87 | +1.29 (+3.20%) | 184,300 |
| 16 Nov 2000 | USD | 43.32 | 43.5 | 39.93 | 40.32 | 13.44 | -3 (-6.93%) | 265,300 |
| 15 Nov 2000 | USD | 41.16 | 44.25 | 39.36 | 43.32 | 14.44 | +2.07 (+5.02%) | 242,800 |
| 14 Nov 2000 | USD | 39.93 | 41.61 | 39.75 | 41.25 | 13.75 | +2.07 (+5.28%) | 185,500 |
| 13 Nov 2000 | USD | 37.5 | 39.75 | 35.82 | 39.18 | 13.06 | 0.0 (0.0%) | 581,200 |
| 10 Nov 2000 | USD | 39 | 39.57 | 37.32 | 39.18 | 13.06 | -0.48 (-1.21%) | 244,600 |
| 9 Nov 2000 | USD | 39.75 | 40.5 | 38.61 | 39.66 | 13.22 | -0.84 (-2.07%) | 199,000 |
| 8 Nov 2000 | USD | 41.73 | 42 | 40.32 | 40.5 | 13.5 | -1.5 (-3.57%) | 225,300 |
| 7 Nov 2000 | USD | 41.07 | 42 | 40.32 | 42 | 14 | +1.5 (+3.70%) | 230,400 |
| 6 Nov 2000 | USD | 41.82 | 42.57 | 40.5 | 40.5 | 13.5 | -0.75 (-1.82%) | 201,600 |
| 3 Nov 2000 | USD | 40.32 | 42 | 39.93 | 41.25 | 13.75 | +0.75 (+1.85%) | 326,800 |
| 2 Nov 2000 | USD | 40.68 | 41.25 | 39.36 | 40.5 | 13.5 | +1.5 (+3.85%) | 780,300 |
| 1 Nov 2000 | USD | 40.32 | 41.25 | 38.61 | 39 | 13 | -3 (-7.14%) | 891,900 |
| 31 Oct 2000 | USD | 42.36 | 44.61 | 40.86 | 42 | 14 | +0.93 (+2.26%) | 506,000 |
| 30 Oct 2000 | USD | 41.73 | 43.11 | 39.36 | 41.07 | 13.69 | -0.75 (-1.79%) | 353,100 |
| 27 Oct 2000 | USD | 47.61 | 47.61 | 41.43 | 41.82 | 13.94 | -5.43 (-11.49%) | 287,600 |
| 26 Oct 2000 | USD | 42.18 | 48 | 38.43 | 47.25 | 15.75 | +7.5 (+18.87%) | 342,300 |
| 25 Oct 2000 | USD | 42.18 | 42.36 | 39 | 39.75 | 13.25 | -3.93 (-9.00%) | 306,100 |
| 24 Oct 2000 | USD | 48.66 | 48.75 | 43.11 | 43.68 | 14.56 | -4.32 (-9%) | 275,800 |
