| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2000 | USD | 540 | 541 | 534 | 534 | 534 | -7 (-1.29%) | 233,000 |
| 4 Jul 2000 | USD | 552 | 553 | 537 | 541 | 541 | -5 (-0.92%) | 480,000 |
| 3 Jul 2000 | USD | 544 | 552 | 537 | 546 | 546 | +12 (+2.25%) | 722,000 |
| 30 Jun 2000 | USD | 521 | 534 | 520 | 534 | 534 | +15 (+2.89%) | 291,000 |
| 29 Jun 2000 | USD | 523 | 524 | 518 | 519 | 519 | +1 (+0.19%) | 229,000 |
| 28 Jun 2000 | USD | 525 | 526 | 517 | 518 | 518 | -1 (-0.19%) | 546,000 |
| 27 Jun 2000 | USD | 514 | 519 | 511 | 519 | 519 | +10 (+1.96%) | 353,000 |
| 26 Jun 2000 | USD | 513 | 515 | 505 | 509 | 509 | -2 (-0.39%) | 342,000 |
| 23 Jun 2000 | USD | 519 | 519 | 510 | 511 | 511 | -2 (-0.39%) | 287,000 |
| 22 Jun 2000 | USD | 519 | 520 | 511 | 513 | 513 | -6 (-1.16%) | 446,000 |
| 21 Jun 2000 | USD | 526 | 526 | 516 | 519 | 519 | -8 (-1.52%) | 468,000 |
| 20 Jun 2000 | USD | 537 | 538 | 524 | 527 | 527 | -10 (-1.86%) | 439,000 |
| 19 Jun 2000 | USD | 537 | 543 | 535 | 537 | 537 | 0.0 (0.0%) | 301,000 |
| 16 Jun 2000 | USD | 541 | 545 | 533 | 537 | 537 | -6 (-1.10%) | 270,000 |
| 15 Jun 2000 | USD | 546 | 547 | 540 | 543 | 543 | 0.0 (0.0%) | 296,000 |
| 14 Jun 2000 | USD | 547 | 554 | 539 | 543 | 543 | +3 (+0.56%) | 1,062,000 |
| 13 Jun 2000 | USD | 535 | 549 | 533 | 540 | 540 | +10 (+1.89%) | 904,000 |
| 12 Jun 2000 | USD | 530 | 535 | 528 | 530 | 530 | +5 (+0.95%) | 644,000 |
| 9 Jun 2000 | USD | 530 | 534 | 522 | 525 | 525 | -5 (-0.94%) | 432,000 |
| 8 Jun 2000 | USD | 543 | 543 | 527 | 530 | 530 | -4 (-0.75%) | 485,000 |
| 7 Jun 2000 | USD | 539 | 541 | 532 | 534 | 534 | +4 (+0.75%) | 643,000 |
| 6 Jun 2000 | USD | 520 | 533 | 510 | 530 | 530 | +20 (+3.92%) | 1,013,000 |
| 5 Jun 2000 | USD | 510 | 518 | 502 | 510 | 510 | +9 (+1.80%) | 290,000 |
| 2 Jun 2000 | USD | 503 | 509 | 498 | 501 | 501 | -1 (-0.20%) | 210,000 |
| 1 Jun 2000 | USD | 502 | 502 | 496 | 502 | 502 | +10 (+2.03%) | 209,000 |
| 31 May 2000 | USD | 505 | 509 | 491 | 492 | 492 | -9 (-1.80%) | 484,000 |
| 30 May 2000 | USD | 519 | 520 | 501 | 501 | 501 | -13 (-2.53%) | 378,000 |
| 29 May 2000 | USD | 510 | 521 | 509 | 514 | 514 | +14 (+2.80%) | 532,000 |
| 26 May 2000 | USD | 506 | 506 | 495 | 500 | 500 | -6 (-1.19%) | 421,000 |
| 25 May 2000 | USD | 505 | 515 | 504 | 506 | 506 | -3 (-0.59%) | 537,000 |
