| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2000 | USD | 63 | 65.61 | 58.5 | 63.57 | 21.19 | -2.61 (-3.94%) | 722,100 |
| 8 Sep 2000 | USD | 72 | 72 | 65.25 | 66.18 | 22.06 | -6.39 (-8.81%) | 337,200 |
| 7 Sep 2000 | USD | 71.82 | 73.32 | 70.5 | 72.57 | 24.19 | +2.46 (+3.51%) | 318,100 |
| 6 Sep 2000 | USD | 72.57 | 73.32 | 69.18 | 70.11 | 23.37 | -5.46 (-7.23%) | 438,500 |
| 5 Sep 2000 | USD | 77.43 | 78.93 | 75 | 75.57 | 25.19 | -2.79 (-3.56%) | 373,300 |
| 4 Sep 2000 | USD | 78.36 | 78.36 | 78.36 | 78.36 | 26.12 | 0.0 (0.0%) | 0 |
| 1 Sep 2000 | USD | 79.68 | 80.82 | 75.18 | 78.36 | 26.12 | +1.68 (+2.19%) | 598,300 |
| 31 Aug 2000 | USD | 73.11 | 80.82 | 72.36 | 76.68 | 25.56 | +4.86 (+6.77%) | 961,600 |
| 30 Aug 2000 | USD | 73.32 | 73.68 | 69 | 71.82 | 23.94 | -1.86 (-2.52%) | 710,800 |
| 29 Aug 2000 | USD | 82.11 | 83.82 | 72.06 | 73.68 | 24.56 | -3.39 (-4.40%) | 2,987,900 |
| 28 Aug 2000 | USD | 75.36 | 79.11 | 73.5 | 77.07 | 25.69 | +7.32 (+10.49%) | 1,023,400 |
| 25 Aug 2000 | USD | 70.59 | 71.25 | 66.75 | 69.75 | 23.25 | -0.93 (-1.32%) | 317,800 |
| 24 Aug 2000 | USD | 71.43 | 71.61 | 69 | 70.68 | 23.56 | +1.32 (+1.90%) | 387,100 |
| 23 Aug 2000 | USD | 65.25 | 69.36 | 60.36 | 69.36 | 23.12 | +3.36 (+5.09%) | 453,800 |
| 22 Aug 2000 | USD | 66.57 | 67.86 | 63.36 | 66 | 22 | -0.75 (-1.12%) | 271,000 |
| 21 Aug 2000 | USD | 69.93 | 70.68 | 65.61 | 66.75 | 22.25 | 0.0 (0.0%) | 373,300 |
| 18 Aug 2000 | USD | 63.75 | 69 | 63.57 | 66.75 | 22.25 | +4.32 (+6.92%) | 670,500 |
| 17 Aug 2000 | USD | 61.98 | 63.36 | 60.57 | 62.43 | 20.81 | -0.57 (-0.90%) | 300,000 |
| 16 Aug 2000 | USD | 62.25 | 65.82 | 61.68 | 63 | 21 | +2.43 (+4.01%) | 504,600 |
| 15 Aug 2000 | USD | 59.25 | 62.82 | 57.36 | 60.57 | 20.19 | +3.21 (+5.60%) | 758,000 |
| 14 Aug 2000 | USD | 54.99 | 59.82 | 54.75 | 57.36 | 19.12 | +4.11 (+7.72%) | 940,000 |
| 11 Aug 2000 | USD | 49.68 | 56.61 | 48.93 | 53.25 | 17.75 | +5.25 (+10.94%) | 935,400 |
| 10 Aug 2000 | USD | 49.11 | 50.43 | 48 | 48 | 16 | -1.68 (-3.38%) | 402,000 |
| 9 Aug 2000 | USD | 46.41 | 52.11 | 46.11 | 49.68 | 16.56 | +4.86 (+10.84%) | 1,199,500 |
| 8 Aug 2000 | USD | 47.43 | 47.61 | 43.68 | 44.82 | 14.94 | -2.04 (-4.35%) | 450,700 |
| 7 Aug 2000 | USD | 47.61 | 48.75 | 46.68 | 46.86 | 15.62 | +0.18 (+0.39%) | 434,900 |
| 4 Aug 2000 | USD | 48.57 | 48.75 | 45.36 | 46.68 | 15.56 | +1.5 (+3.32%) | 977,300 |
| 3 Aug 2000 | USD | 53.25 | 53.25 | 43.11 | 45.18 | 15.06 | -14.07 (-23.75%) | 2,402,700 |
| 2 Aug 2000 | USD | 59.43 | 63.57 | 58.86 | 59.25 | 19.75 | -0.57 (-0.95%) | 500,100 |
| 1 Aug 2000 | USD | 66.93 | 66.93 | 59.25 | 59.82 | 19.94 | -6.18 (-9.36%) | 439,400 |
