| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | USD | 46.1875 | 47.3125 | 46.0625 | 47.1875 | 1,415.6251 | +1.25 (+2.72%) | 198,600 |
| 3 May 2000 | USD | 46.8125 | 48.5 | 45.3125 | 45.9375 | 1,378.1251 | -0.375 (-0.81%) | 180,600 |
| 2 May 2000 | USD | 44.1875 | 46.3125 | 43.6875 | 46.3125 | 1,389.3751 | +2.375 (+5.41%) | 160,000 |
| 1 May 2000 | USD | 42.875 | 43.9375 | 42.5 | 43.9375 | 1,318.1251 | +1.438 (+3.38%) | 294,500 |
| 28 Apr 2000 | USD | 44.8125 | 45.25 | 42.5 | 42.5 | 1,275.0001 | -2.312 (-5.16%) | 140,600 |
| 27 Apr 2000 | USD | 44.4375 | 44.8125 | 42.9375 | 44.8125 | 1,344.3751 | +0.125 (+0.28%) | 66,600 |
| 26 Apr 2000 | USD | 44 | 45.5625 | 44 | 44.6875 | 1,340.6251 | +0.938 (+2.14%) | 58,300 |
| 25 Apr 2000 | USD | 42.6875 | 43.8125 | 42 | 43.75 | 1,312.5001 | +1.312 (+3.09%) | 118,000 |
| 24 Apr 2000 | USD | 43.375 | 44 | 42.3125 | 42.4375 | 1,273.1251 | -1.188 (-2.72%) | 114,700 |
| 21 Apr 2000 | USD | 43.625 | 43.625 | 43.625 | 43.625 | 1,308.7501 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 42.875 | 44.25 | 42.75 | 43.625 | 1,308.7501 | +1.188 (+2.80%) | 199,300 |
| 19 Apr 2000 | USD | 40.75 | 42.6875 | 40.625 | 42.4375 | 1,273.1251 | +2.188 (+5.43%) | 130,100 |
| 18 Apr 2000 | USD | 37 | 40.25 | 35.8125 | 40.25 | 1,207.5001 | +3.25 (+8.78%) | 578,900 |
| 17 Apr 2000 | USD | 40.5625 | 40.5625 | 35.875 | 37 | 1,110.0001 | -3.438 (-8.50%) | 153,900 |
| 14 Apr 2000 | USD | 44.0625 | 44.0625 | 40.1875 | 40.4375 | 1,213.1251 | -3.812 (-8.62%) | 165,800 |
| 13 Apr 2000 | USD | 44.375 | 44.5 | 44.25 | 44.25 | 1,327.5001 | -0.062 (-0.14%) | 15,200 |
| 12 Apr 2000 | USD | 45.6875 | 45.6875 | 44 | 44.3125 | 1,329.3751 | -1.375 (-3.01%) | 97,600 |
| 11 Apr 2000 | USD | 47.6875 | 47.6875 | 44.3125 | 45.6875 | 1,370.6251 | -1.75 (-3.69%) | 83,700 |
| 10 Apr 2000 | USD | 48.5 | 48.5625 | 47.375 | 47.4375 | 1,423.1251 | -1.188 (-2.44%) | 36,400 |
| 7 Apr 2000 | USD | 49.5 | 50.5 | 48.5 | 48.625 | 1,458.7501 | -0.812 (-1.64%) | 235,100 |
| 6 Apr 2000 | USD | 49.5625 | 49.9375 | 49.4375 | 49.4375 | 1,483.1251 | -0.125 (-0.25%) | 101,700 |
| 5 Apr 2000 | USD | 48.75 | 49.9375 | 48.5 | 49.5625 | 1,486.8751 | +0.812 (+1.67%) | 116,900 |
| 4 Apr 2000 | USD | 49.125 | 49.25 | 48 | 48.75 | 1,462.5001 | -0.375 (-0.76%) | 184,400 |
| 3 Apr 2000 | USD | 50.75 | 50.75 | 48.5 | 49.125 | 1,473.7501 | -1.875 (-3.68%) | 207,900 |
| 31 Mar 2000 | USD | 46.8125 | 51 | 46.8125 | 51 | 1,530.0002 | +4.188 (+8.95%) | 210,500 |
| 30 Mar 2000 | USD | 46.6875 | 47.9375 | 46.625 | 46.8125 | 1,404.3751 | -0.125 (-0.27%) | 256,000 |
| 29 Mar 2000 | USD | 47.75 | 48.75 | 46.25 | 46.9375 | 1,408.1251 | -0.812 (-1.70%) | 60,400 |
| 28 Mar 2000 | USD | 49.5 | 49.625 | 47.75 | 47.75 | 1,432.5001 | -1.75 (-3.54%) | 59,800 |
| 27 Mar 2000 | USD | 51.5 | 51.625 | 49 | 49.5 | 1,485.0001 | -1.75 (-3.41%) | 120,500 |
| 24 Mar 2000 | USD | 51.125 | 51.25 | 49.5 | 51.25 | 1,537.5002 | -0.125 (-0.24%) | 520,700 |
