| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 59.9867 | 60.5048 | 56.5326 | 58.7778 | 19.5926 | -1.439 (-2.39%) | 2,706,900 |
| 30 May 2000 | USD | 58.5187 | 60.4473 | 56.2447 | 60.217 | 20.0723 | +2.077 (+3.57%) | 2,584,200 |
| 29 May 2000 | USD | 58.14 | 58.14 | 58.14 | 58.14 | 19.38 | -0.004 (-0.01%) | 0 |
| 26 May 2000 | USD | 56.3599 | 59.1232 | 52.5028 | 58.1445 | 19.3815 | +2.878 (+5.21%) | 1,104,000 |
| 25 May 2000 | USD | 59.9867 | 62.4622 | 55.2661 | 55.2661 | 18.422 | -3.627 (-6.16%) | 2,850,600 |
| 24 May 2000 | USD | 57.5688 | 58.9505 | 53.0785 | 58.8929 | 19.631 | +0.748 (+1.29%) | 2,501,400 |
| 23 May 2000 | USD | 57.3386 | 61.7138 | 56.9931 | 58.1445 | 19.3815 | +1.094 (+1.92%) | 4,089,600 |
| 22 May 2000 | USD | 64.1317 | 64.3044 | 56.4175 | 57.0507 | 19.0169 | -7.311 (-11.36%) | 3,325,800 |
| 19 May 2000 | USD | 65.6285 | 66.2042 | 62.6349 | 64.3619 | 21.454 | -1.727 (-2.61%) | 2,467,200 |
| 18 May 2000 | USD | 66.3193 | 68.8523 | 65.1679 | 66.089 | 22.0297 | +0.115 (+0.17%) | 2,700,300 |
| 17 May 2000 | USD | 66.7798 | 67.9312 | 65.1679 | 65.9739 | 21.9913 | -3.051 (-4.42%) | 2,463,000 |
| 16 May 2000 | USD | 70.4642 | 71.4429 | 67.1828 | 69.025 | 23.0083 | -0.173 (-0.25%) | 2,035,200 |
| 15 May 2000 | USD | 72.3352 | 72.364 | 67.2404 | 69.1977 | 23.0659 | -3.109 (-4.30%) | 1,659,300 |
| 12 May 2000 | USD | 70.8672 | 73.6881 | 69.0826 | 72.3064 | 24.1021 | +4.49 (+6.62%) | 2,158,800 |
| 11 May 2000 | USD | 69.2553 | 71.8459 | 67.3555 | 67.8161 | 22.6054 | +1.209 (+1.82%) | 1,290,300 |
| 10 May 2000 | USD | 66.3193 | 68.622 | 63.556 | 66.6071 | 22.2024 | -0.691 (-1.03%) | 1,229,400 |
| 9 May 2000 | USD | 68.9099 | 68.9099 | 64.9376 | 67.2979 | 22.4326 | -1.497 (-2.18%) | 2,266,800 |
| 8 May 2000 | USD | 69.428 | 69.428 | 64.5922 | 68.7947 | 22.9316 | -0.461 (-0.67%) | 2,059,500 |
| 5 May 2000 | USD | 66.2042 | 72.9973 | 66.089 | 69.2553 | 23.0851 | +3.281 (+4.97%) | 2,933,100 |
| 4 May 2000 | USD | 60.3321 | 67.2404 | 60.1019 | 65.9739 | 21.9913 | +6.16 (+10.30%) | 2,370,300 |
| 3 May 2000 | USD | 61.7138 | 61.7138 | 56.3023 | 59.814 | 19.938 | -1.842 (-2.99%) | 2,141,700 |
| 2 May 2000 | USD | 66.3193 | 66.3193 | 61.4835 | 61.6562 | 20.5521 | -4.778 (-7.19%) | 3,667,800 |
| 1 May 2000 | USD | 60.3897 | 68.3918 | 59.1807 | 66.4344 | 22.1448 | +7.484 (+12.70%) | 6,053,700 |
| 28 Apr 2000 | USD | 55.8418 | 61.2532 | 52.9633 | 58.9505 | 19.6502 | +5.527 (+10.34%) | 5,516,700 |
| 27 Apr 2000 | USD | 54.8055 | 54.9207 | 51.9271 | 53.4239 | 17.808 | -2.015 (-3.63%) | 3,364,800 |
| 26 Apr 2000 | USD | 56.1584 | 56.7629 | 53.539 | 55.4388 | 18.4796 | +0.403 (+0.73%) | 2,946,600 |
| 25 Apr 2000 | USD | 54.9782 | 56.6477 | 53.539 | 55.0358 | 18.3453 | +2.188 (+4.14%) | 5,605,800 |
| 24 Apr 2000 | USD | 57.281 | 57.281 | 51.2363 | 52.8482 | 17.6161 | -5.292 (-9.10%) | 4,710,600 |
| 21 Apr 2000 | USD | 58.14 | 58.14 | 58.14 | 58.14 | 19.38 | -0.004 (-0.01%) | 0 |
| 20 Apr 2000 | USD | 63.959 | 64.2468 | 54.8055 | 58.1445 | 19.3815 | -13.126 (-18.42%) | 15,247,200 |
