| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 551 | 559 | 545 | 559 | 559 | +18 (+3.33%) | 339,000 |
| 30 May 2000 | USD | 559 | 559 | 541 | 541 | 541 | -18 (-3.22%) | 106,000 |
| 29 May 2000 | USD | 555 | 559 | 546 | 559 | 559 | +4 (+0.72%) | 84,000 |
| 26 May 2000 | USD | 552 | 555 | 546 | 555 | 555 | 0.0 (0.0%) | 77,000 |
| 25 May 2000 | USD | 558 | 559 | 552 | 555 | 555 | -3 (-0.54%) | 67,000 |
| 24 May 2000 | USD | 560 | 560 | 553 | 558 | 558 | -2 (-0.36%) | 128,000 |
| 23 May 2000 | USD | 559 | 560 | 551 | 560 | 560 | +1 (+0.18%) | 134,000 |
| 22 May 2000 | USD | 564 | 564 | 546 | 559 | 559 | -1 (-0.18%) | 55,000 |
| 19 May 2000 | USD | 565 | 565 | 551 | 560 | 560 | -7 (-1.23%) | 54,000 |
| 18 May 2000 | USD | 559 | 567 | 545 | 567 | 567 | +8 (+1.43%) | 497,000 |
| 17 May 2000 | USD | 555 | 566 | 553 | 559 | 559 | -5 (-0.89%) | 76,000 |
| 16 May 2000 | USD | 569 | 569 | 554 | 564 | 564 | -5 (-0.88%) | 83,000 |
| 15 May 2000 | USD | 569 | 572 | 550 | 569 | 569 | -1 (-0.18%) | 214,000 |
| 12 May 2000 | USD | 535 | 579 | 534 | 570 | 570 | +31 (+5.75%) | 602,000 |
| 11 May 2000 | USD | 531 | 539 | 523 | 539 | 539 | +6 (+1.13%) | 134,000 |
| 10 May 2000 | USD | 533 | 533 | 524 | 533 | 533 | 0.0 (0.0%) | 79,000 |
| 9 May 2000 | USD | 534 | 534 | 524 | 533 | 533 | -1 (-0.19%) | 30,000 |
| 8 May 2000 | USD | 513 | 535 | 513 | 534 | 534 | +5 (+0.95%) | 51,000 |
| 5 May 2000 | USD | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 535 | 535 | 526 | 529 | 529 | -6 (-1.12%) | 73,000 |
| 1 May 2000 | USD | 528 | 535 | 513 | 535 | 535 | +22 (+4.29%) | 83,000 |
| 28 Apr 2000 | USD | 521 | 521 | 511 | 513 | 513 | +2 (+0.39%) | 184,000 |
| 27 Apr 2000 | USD | 515 | 515 | 511 | 511 | 511 | -14 (-2.67%) | 89,000 |
| 26 Apr 2000 | USD | 527 | 527 | 512 | 525 | 525 | +2 (+0.38%) | 94,000 |
| 25 Apr 2000 | USD | 514 | 529 | 511 | 523 | 523 | +12 (+2.35%) | 102,000 |
| 24 Apr 2000 | USD | 531 | 531 | 511 | 511 | 511 | -5 (-0.97%) | 48,000 |
| 21 Apr 2000 | USD | 530 | 530 | 515 | 516 | 516 | -13 (-2.46%) | 39,000 |
| 20 Apr 2000 | USD | 529 | 532 | 526 | 529 | 529 | -1 (-0.19%) | 98,000 |
