| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 28.125 | 28.25 | 28.125 | 28.125 | 43.0035 | +0.125 (+0.45%) | 83,700 |
| 31 May 2000 | USD | 28 | 28.375 | 28 | 28 | 42.8124 | +0.562 (+2.05%) | 145,500 |
| 30 May 2000 | USD | 27.4375 | 27.6875 | 27.4375 | 27.4375 | 41.9523 | +0.812 (+3.05%) | 149,900 |
| 29 May 2000 | USD | 26.625 | 26.625 | 26.625 | 26.625 | 40.71 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 26.625 | 26.8125 | 26.625 | 26.625 | 40.71 | +0.312 (+1.19%) | 69,900 |
| 25 May 2000 | USD | 26.375 | 26.5 | 26.3125 | 26.3125 | 40.2322 | -0.562 (-2.09%) | 241,300 |
| 24 May 2000 | USD | 27.5 | 27.5 | 26.875 | 26.875 | 41.0922 | +0.438 (+1.65%) | 335,400 |
| 23 May 2000 | USD | 26.5625 | 26.6875 | 26.4375 | 26.4375 | 40.4233 | -0.25 (-0.94%) | 220,000 |
| 22 May 2000 | USD | 27 | 27.125 | 26.6875 | 26.6875 | 40.8056 | +0.688 (+2.64%) | 583,000 |
| 19 May 2000 | USD | 26 | 26.125 | 26 | 26 | 39.7544 | +0.438 (+1.71%) | 692,400 |
| 18 May 2000 | USD | 25.75 | 26 | 25.5625 | 25.5625 | 39.0854 | +1 (+4.07%) | 1,480,600 |
| 17 May 2000 | USD | 24.625 | 24.75 | 24.5625 | 24.5625 | 37.5564 | +0.562 (+2.34%) | 1,616,100 |
| 16 May 2000 | USD | 25 | 25 | 24 | 24 | 36.6963 | -0.625 (-2.54%) | 5,807,100 |
| 15 May 2000 | USD | 24.625 | 25.125 | 24.625 | 24.625 | 37.652 | -0.375 (-1.50%) | 442,000 |
| 12 May 2000 | USD | 25 | 25.125 | 25 | 25 | 38.2253 | +0.125 (+0.50%) | 250,400 |
| 11 May 2000 | USD | 24.875 | 25 | 24.875 | 24.875 | 38.0342 | +0.688 (+2.84%) | 179,600 |
| 10 May 2000 | USD | 24.3125 | 24.375 | 24.1875 | 24.1875 | 36.983 | -0.125 (-0.51%) | 174,500 |
| 9 May 2000 | USD | 24.3125 | 24.375 | 24.3125 | 24.3125 | 37.1742 | +0.625 (+2.64%) | 79,600 |
| 8 May 2000 | USD | 23.6875 | 24.125 | 23.6875 | 23.6875 | 36.2185 | +0.812 (+3.55%) | 52,500 |
| 5 May 2000 | USD | 22.875 | 22.9375 | 22.875 | 22.875 | 34.9762 | +0.375 (+1.67%) | 35,800 |
| 4 May 2000 | USD | 22.625 | 22.75 | 22.5 | 22.5 | 34.4028 | -0.062 (-0.28%) | 55,800 |
| 3 May 2000 | USD | 22.875 | 23 | 22.5625 | 22.5625 | 34.4984 | -1.25 (-5.25%) | 59,900 |
| 2 May 2000 | USD | 23.875 | 24 | 23.8125 | 23.8125 | 36.4096 | +0.062 (+0.26%) | 29,200 |
| 1 May 2000 | USD | 23.75 | 24 | 23.75 | 23.75 | 36.3141 | +0.062 (+0.26%) | 69,700 |
| 28 Apr 2000 | USD | 23.6875 | 23.6875 | 23.6875 | 23.6875 | 36.2185 | +0.375 (+1.61%) | 38,600 |
| 27 Apr 2000 | USD | 23.3125 | 23.5 | 23.3125 | 23.3125 | 35.6451 | -0.562 (-2.36%) | 64,500 |
| 26 Apr 2000 | USD | 23.875 | 23.9375 | 23.875 | 23.875 | 36.5052 | +0.375 (+1.60%) | 34,700 |
| 25 Apr 2000 | USD | 23.5 | 23.625 | 23.5 | 23.5 | 35.9318 | -0.312 (-1.31%) | 70,800 |
| 24 Apr 2000 | USD | 23.8125 | 24 | 23.8125 | 23.8125 | 36.4096 | +0.25 (+1.06%) | 62,400 |
| 21 Apr 2000 | USD | 23.5625 | 23.5625 | 23.5625 | 23.5625 | 36.0274 | 0.0 (0.0%) | 0 |
