| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 34.25 | 35.75 | 33.5 | 33.5 | 22.3333 | -0.75 (-2.19%) | 101,700 |
| 30 May 2000 | USD | 32.4375 | 34.75 | 32.4375 | 34.25 | 22.8333 | +1.688 (+5.18%) | 70,200 |
| 29 May 2000 | USD | 32.5625 | 32.5625 | 32.5625 | 32.5625 | 21.7083 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 31.25 | 32.5625 | 31.25 | 32.5625 | 21.7083 | +1.188 (+3.78%) | 94,050 |
| 25 May 2000 | USD | 32.4375 | 33.5 | 31.375 | 31.375 | 20.9167 | -0.812 (-2.52%) | 90,000 |
| 24 May 2000 | USD | 32 | 32.25 | 31.9375 | 32.1875 | 21.4583 | +0.188 (+0.59%) | 112,050 |
| 23 May 2000 | USD | 34.125 | 34.5 | 31.75 | 32 | 21.3333 | -2.125 (-6.23%) | 241,350 |
| 22 May 2000 | USD | 34.9375 | 34.9375 | 33.8125 | 34.125 | 22.75 | -0.938 (-2.67%) | 158,550 |
| 19 May 2000 | USD | 35.0625 | 35.5 | 34.875 | 35.0625 | 23.375 | -0.125 (-0.36%) | 107,550 |
| 18 May 2000 | USD | 34.4375 | 35.3125 | 34.4375 | 35.1875 | 23.4583 | +0.625 (+1.81%) | 303,750 |
| 17 May 2000 | USD | 34.75 | 34.8125 | 34.4375 | 34.5625 | 23.0417 | -0.438 (-1.25%) | 123,600 |
| 16 May 2000 | USD | 33.625 | 35 | 33.625 | 35 | 23.3333 | +1.5 (+4.48%) | 327,300 |
| 15 May 2000 | USD | 33.5 | 33.75 | 33.0625 | 33.5 | 22.3333 | +0.812 (+2.49%) | 455,850 |
| 12 May 2000 | USD | 31.75 | 33.3125 | 31.6875 | 32.6875 | 21.7917 | +1.188 (+3.77%) | 596,100 |
| 11 May 2000 | USD | 32.25 | 32.4375 | 30.625 | 31.5 | 21 | -0.75 (-2.33%) | 378,300 |
| 10 May 2000 | USD | 33.9375 | 33.9375 | 31.375 | 32.25 | 21.5 | -1.438 (-4.27%) | 383,850 |
| 9 May 2000 | USD | 34.75 | 34.9375 | 33.5 | 33.6875 | 22.4583 | -0.938 (-2.71%) | 565,350 |
| 8 May 2000 | USD | 36.5 | 36.5 | 34.25 | 34.625 | 23.0833 | -2.062 (-5.62%) | 290,700 |
| 5 May 2000 | USD | 36.3125 | 37.125 | 35.1875 | 36.6875 | 24.4583 | +0.375 (+1.03%) | 222,900 |
| 4 May 2000 | USD | 37 | 37 | 35.75 | 36.3125 | 24.2083 | -0.938 (-2.52%) | 158,250 |
| 3 May 2000 | USD | 37.5 | 37.5 | 35.1875 | 37.25 | 24.8333 | -0.25 (-0.67%) | 264,150 |
| 2 May 2000 | USD | 40 | 40 | 37.5 | 37.5 | 25 | -2.312 (-5.81%) | 280,950 |
| 1 May 2000 | USD | 39.875 | 40.125 | 39.75 | 39.8125 | 26.5417 | -0.312 (-0.78%) | 148,350 |
| 28 Apr 2000 | USD | 40.75 | 40.75 | 39.1875 | 40.125 | 26.75 | -0.375 (-0.93%) | 181,500 |
| 27 Apr 2000 | USD | 40.4375 | 40.75 | 40.125 | 40.5 | 27 | -0.188 (-0.46%) | 66,000 |
| 26 Apr 2000 | USD | 40.5625 | 41 | 40.4688 | 40.6875 | 27.125 | +0.125 (+0.31%) | 214,950 |
| 25 Apr 2000 | USD | 40.25 | 40.875 | 40 | 40.5625 | 27.0417 | +0.438 (+1.09%) | 99,150 |
| 24 Apr 2000 | USD | 40.25 | 42.75 | 40.125 | 40.125 | 26.75 | 0.0 (0.0%) | 68,100 |
| 21 Apr 2000 | USD | 40.125 | 40.125 | 40.125 | 40.125 | 26.75 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 38.75 | 41.125 | 38.625 | 40.125 | 26.75 | +1.375 (+3.55%) | 117,750 |
