| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2000 | USD | 149.9375 | 153.9375 | 149.125 | 153.625 | 38.4062 | +5.25 (+3.54%) | 179,500 |
| 3 May 2000 | USD | 154.75 | 154.875 | 146.75 | 148.375 | 37.0938 | -7.375 (-4.74%) | 151,500 |
| 2 May 2000 | USD | 156.0625 | 158.375 | 155.75 | 155.75 | 38.9375 | +6.75 (+4.53%) | 184,600 |
| 1 May 2000 | USD | 146.9375 | 149.75 | 146.9375 | 149 | 37.25 | +2.312 (+1.58%) | 118,700 |
| 28 Apr 2000 | USD | 146.25 | 146.75 | 142.75 | 146.6875 | 36.6719 | +7.812 (+5.63%) | 296,700 |
| 27 Apr 2000 | USD | 133.125 | 139.875 | 132.3125 | 138.875 | 34.7188 | +0.125 (+0.09%) | 220,300 |
| 26 Apr 2000 | USD | 142.5 | 142.5 | 138.5 | 138.75 | 34.6875 | -10.75 (-7.19%) | 158,100 |
| 25 Apr 2000 | USD | 146.5 | 150.8125 | 146.125 | 149.5 | 37.375 | +4.5 (+3.10%) | 196,000 |
| 24 Apr 2000 | USD | 148.5 | 148.5 | 143.0625 | 145 | 36.25 | -6.75 (-4.45%) | 157,800 |
| 21 Apr 2000 | USD | 151.75 | 151.75 | 151.75 | 151.75 | 37.9375 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 149.5 | 153.75 | 147.625 | 151.75 | 37.9375 | +4.562 (+3.10%) | 226,400 |
| 19 Apr 2000 | USD | 149.5 | 150 | 144 | 147.1875 | 36.7969 | -6.25 (-4.07%) | 307,300 |
| 18 Apr 2000 | USD | 144.3125 | 153.4375 | 143 | 153.4375 | 38.3594 | +8.875 (+6.14%) | 362,900 |
| 17 Apr 2000 | USD | 133.75 | 144.5625 | 133 | 144.5625 | 36.1406 | +4.562 (+3.26%) | 381,000 |
| 14 Apr 2000 | USD | 151.625 | 151.625 | 136.625 | 140 | 35 | -21 (-13.04%) | 502,100 |
| 13 Apr 2000 | USD | 163.75 | 164.5 | 160 | 161 | 40.25 | +5.125 (+3.29%) | 258,100 |
| 12 Apr 2000 | USD | 161.8125 | 163.25 | 155.5625 | 155.875 | 38.9688 | -4 (-2.50%) | 283,600 |
| 11 Apr 2000 | USD | 164.625 | 164.625 | 159.5625 | 159.875 | 39.9688 | -8.188 (-4.87%) | 229,500 |
| 10 Apr 2000 | USD | 172.0625 | 174.4375 | 167.5 | 168.0625 | 42.0156 | -12.438 (-6.89%) | 164,700 |
| 7 Apr 2000 | USD | 179.25 | 181.75 | 177 | 180.5 | 45.125 | +17.75 (+10.91%) | 207,100 |
| 6 Apr 2000 | USD | 165.375 | 167.75 | 162 | 162.75 | 40.6875 | +4.75 (+3.01%) | 307,500 |
| 5 Apr 2000 | USD | 152.25 | 160.3125 | 150.5 | 158 | 39.5 | +2.688 (+1.73%) | 300,400 |
| 4 Apr 2000 | USD | 170.5 | 171 | 150.75 | 155.3125 | 38.8281 | -11.688 (-7.00%) | 442,600 |
| 3 Apr 2000 | USD | 172.625 | 172.625 | 165 | 167 | 41.75 | -10.25 (-5.78%) | 147,500 |
| 31 Mar 2000 | USD | 177.5 | 178.4375 | 174.625 | 177.25 | 44.3125 | +8.625 (+5.11%) | 270,100 |
| 30 Mar 2000 | USD | 174.125 | 178.4375 | 166.125 | 168.625 | 42.1562 | -20.375 (-10.78%) | 298,600 |
| 29 Mar 2000 | USD | 194.9375 | 194.9375 | 187.625 | 189 | 47.25 | -5.875 (-3.01%) | 145,500 |
| 28 Mar 2000 | USD | 196.5 | 197 | 193.875 | 194.875 | 48.7188 | +0.438 (+0.23%) | 137,900 |
| 27 Mar 2000 | USD | 195 | 196.875 | 194 | 194.4375 | 48.6094 | +8.938 (+4.82%) | 138,600 |
| 24 Mar 2000 | USD | 188.5 | 188.5625 | 184 | 185.5 | 46.375 | -6.625 (-3.45%) | 241,600 |
