| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 43.3125 | 43.5 | 41.5 | 42.4375 | 42.4375 | -1.062 (-2.44%) | 300,100 |
| 6 Jun 2000 | USD | 43.8125 | 44.875 | 42.625 | 43.5 | 43.5 | -0.062 (-0.14%) | 1,113,900 |
| 5 Jun 2000 | USD | 41.5 | 44.375 | 41.375 | 43.5625 | 43.5625 | +2.188 (+5.29%) | 969,400 |
| 2 Jun 2000 | USD | 40 | 41.5 | 40 | 41.375 | 41.375 | +2.75 (+7.12%) | 1,217,200 |
| 1 Jun 2000 | USD | 38.125 | 39.375 | 37.5 | 38.625 | 38.625 | +1.5 (+4.04%) | 779,200 |
| 31 May 2000 | USD | 38.125 | 38.125 | 36.3125 | 37.125 | 37.125 | -0.562 (-1.49%) | 959,800 |
| 30 May 2000 | USD | 39.25 | 39.625 | 37 | 37.6875 | 37.6875 | -1.5 (-3.83%) | 1,278,800 |
| 29 May 2000 | USD | 39.1875 | 39.1875 | 39.1875 | 39.1875 | 39.1875 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 40.0625 | 40.0625 | 38.625 | 39.1875 | 39.1875 | -0.625 (-1.57%) | 155,800 |
| 25 May 2000 | USD | 39 | 40.5 | 39 | 39.8125 | 39.8125 | +1.25 (+3.24%) | 796,600 |
| 24 May 2000 | USD | 38.875 | 38.9375 | 37.25 | 38.5625 | 38.5625 | -0.688 (-1.75%) | 892,700 |
| 23 May 2000 | USD | 41.4375 | 42.25 | 38.6875 | 39.25 | 39.25 | -1.812 (-4.41%) | 1,174,500 |
| 22 May 2000 | USD | 43.25 | 43.25 | 40.9375 | 41.0625 | 41.0625 | -1.938 (-4.51%) | 482,400 |
| 19 May 2000 | USD | 43.75 | 43.875 | 42.75 | 43 | 43 | -1.25 (-2.82%) | 705,600 |
| 18 May 2000 | USD | 44.6875 | 45.125 | 43.75 | 44.25 | 44.25 | -0.562 (-1.26%) | 626,900 |
| 17 May 2000 | USD | 43.75 | 45.25 | 43.125 | 44.8125 | 44.8125 | +1 (+2.28%) | 3,788,400 |
| 16 May 2000 | USD | 42.25 | 44.875 | 42.25 | 43.8125 | 43.8125 | +2.812 (+6.86%) | 1,010,700 |
| 15 May 2000 | USD | 41.5625 | 41.5625 | 40.375 | 41 | 41 | -0.812 (-1.94%) | 411,800 |
| 12 May 2000 | USD | 41 | 42 | 40.625 | 41.8125 | 41.8125 | +1.375 (+3.40%) | 731,000 |
| 11 May 2000 | USD | 41.5 | 41.875 | 39.75 | 40.4375 | 40.4375 | -0.5 (-1.22%) | 977,700 |
| 10 May 2000 | USD | 43.5 | 43.5 | 37.5 | 40.9375 | 40.9375 | -2.812 (-6.43%) | 1,433,100 |
| 9 May 2000 | USD | 45 | 45.375 | 41.5 | 43.75 | 43.75 | -1.375 (-3.05%) | 430,800 |
| 8 May 2000 | USD | 45.75 | 46.125 | 44.6875 | 45.125 | 45.125 | -0.125 (-0.28%) | 360,600 |
| 5 May 2000 | USD | 43.375 | 45.9375 | 43.375 | 45.25 | 45.25 | +1.938 (+4.47%) | 416,000 |
| 4 May 2000 | USD | 44 | 44.9375 | 42.6875 | 43.3125 | 43.3125 | +0.625 (+1.46%) | 1,560,500 |
| 3 May 2000 | USD | 45.5 | 45.5 | 42 | 42.6875 | 42.6875 | -3 (-6.57%) | 559,000 |
| 2 May 2000 | USD | 46.3125 | 46.3125 | 45.375 | 45.6875 | 45.6875 | -0.688 (-1.48%) | 464,700 |
| 1 May 2000 | USD | 46.875 | 47.125 | 46.125 | 46.375 | 46.375 | -0.188 (-0.40%) | 708,200 |
| 28 Apr 2000 | USD | 45 | 47 | 44.5 | 46.5625 | 46.5625 | +2.25 (+5.08%) | 1,161,900 |
| 27 Apr 2000 | USD | 44.25 | 44.5625 | 43 | 44.3125 | 44.3125 | -0.438 (-0.98%) | 302,500 |
