| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2000 | USD | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | +1.406 (+3.42%) | 311,750 |
| 7 Jul 2000 | USD | 41.094 | 41.094 | 41.094 | 41.094 | 41.094 | +4.531 (+12.39%) | 483,250 |
| 6 Jul 2000 | USD | 36.563 | 36.563 | 36.563 | 36.563 | 36.563 | -3.906 (-9.65%) | 303,250 |
| 5 Jul 2000 | USD | 40.469 | 40.469 | 40.469 | 40.469 | 40.469 | -3.594 (-8.16%) | 1,699,750 |
| 4 Jul 2000 | USD | 44.063 | 44.063 | 44.063 | 44.063 | 44.063 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 44.063 | 44.063 | 44.063 | 44.063 | 44.063 | +2.5 (+6.01%) | 491,750 |
| 30 Jun 2000 | USD | 41.563 | 41.563 | 41.563 | 41.563 | 41.563 | +6.719 (+19.28%) | 1,608,750 |
| 29 Jun 2000 | USD | 34.844 | 34.844 | 34.844 | 34.844 | 34.844 | +2.344 (+7.21%) | 623,000 |
| 28 Jun 2000 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | +3.594 (+12.43%) | 376,500 |
| 27 Jun 2000 | USD | 28.906 | 28.906 | 28.906 | 28.906 | 28.906 | -1.875 (-6.09%) | 241,750 |
| 26 Jun 2000 | USD | 30.781 | 30.781 | 30.781 | 30.781 | 30.781 | +5 (+19.39%) | 365,250 |
| 23 Jun 2000 | USD | 25.781 | 25.781 | 25.781 | 25.781 | 25.781 | -2.032 (-7.31%) | 341,750 |
| 22 Jun 2000 | USD | 27.813 | 27.813 | 27.813 | 27.813 | 27.813 | -2.187 (-7.29%) | 325,500 |
| 21 Jun 2000 | USD | 30 | 30 | 30 | 30 | 30 | -2.5 (-7.69%) | 502,750 |
| 20 Jun 2000 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | -0.938 (-2.81%) | 432,500 |
| 19 Jun 2000 | USD | 33.438 | 33.438 | 33.438 | 33.438 | 33.438 | -2.031 (-5.73%) | 332,750 |
| 16 Jun 2000 | USD | 35.469 | 35.469 | 35.469 | 35.469 | 35.469 | -1.094 (-2.99%) | 261,250 |
| 15 Jun 2000 | USD | 36.563 | 36.563 | 36.563 | 36.563 | 36.563 | -0.156 (-0.42%) | 1,125,250 |
| 14 Jun 2000 | USD | 36.719 | 36.719 | 36.719 | 36.719 | 36.719 | +5.469 (+17.50%) | 1,109,000 |
| 13 Jun 2000 | USD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -3.75 (-10.71%) | 572,750 |
| 12 Jun 2000 | USD | 35 | 35 | 35 | 35 | 35 | -2.188 (-5.88%) | 1,839,000 |
| 9 Jun 2000 | USD | 37.188 | 37.188 | 37.188 | 37.188 | 37.188 | +7.266 (+24.28%) | 2,639,000 |
| 8 Jun 2000 | USD | 29.922 | 29.922 | 29.922 | 29.922 | 29.922 | +7.188 (+31.62%) | 2,681,750 |
| 7 Jun 2000 | USD | 22.734 | 22.734 | 22.734 | 22.734 | 22.734 | +1.328 (+6.20%) | 564,750 |
| 6 Jun 2000 | USD | 21.406 | 21.406 | 21.406 | 21.406 | 21.406 | +0.39 (+1.86%) | 1,013,500 |
| 5 Jun 2000 | USD | 21.016 | 21.016 | 21.016 | 21.016 | 21.016 | +0.078 (+0.37%) | 626,750 |
| 2 Jun 2000 | USD | 20.938 | 20.938 | 20.938 | 20.938 | 20.938 | +1.563 (+8.07%) | 892,750 |
| 1 Jun 2000 | USD | 19.375 | 19.375 | 19.375 | 19.375 | 19.375 | +2.5 (+14.81%) | 461,500 |
| 31 May 2000 | USD | 16.875 | 16.875 | 16.875 | 16.875 | 16.875 | +0.859 (+5.36%) | 456,000 |
| 30 May 2000 | USD | 16.016 | 16.016 | 16.016 | 16.016 | 16.016 | +0.391 (+2.50%) | 266,750 |
