| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | USD | 34.25 | 40.25 | 29.5 | 38.188 | 38.188 | +3.438 (+9.89%) | 676,008 |
| 23 May 2000 | USD | 40 | 41.75 | 34.625 | 34.75 | 34.75 | -5.75 (-14.20%) | 282,987 |
| 22 May 2000 | USD | 42.625 | 42.688 | 36.141 | 40.5 | 40.5 | -1.125 (-2.70%) | 364,454 |
| 19 May 2000 | USD | 43.813 | 45.5 | 41.375 | 41.625 | 41.625 | -2.75 (-6.20%) | 336,859 |
| 18 May 2000 | USD | 50.375 | 50.5 | 44.375 | 44.375 | 44.375 | -5.5 (-11.03%) | 332,231 |
| 17 May 2000 | USD | 49 | 51.125 | 47.5 | 49.875 | 49.875 | -1.125 (-2.21%) | 322,168 |
| 16 May 2000 | USD | 46.25 | 51.375 | 46.25 | 51 | 51 | +5.125 (+11.17%) | 593,706 |
| 15 May 2000 | USD | 45.375 | 45.875 | 42.938 | 45.875 | 45.875 | 0.0 (0.0%) | 194,113 |
| 12 May 2000 | USD | 46.375 | 47.75 | 45 | 45.875 | 45.875 | +1.25 (+2.80%) | 292,058 |
| 11 May 2000 | USD | 46.25 | 47.625 | 43.938 | 44.625 | 44.625 | -0.516 (-1.14%) | 517,093 |
| 10 May 2000 | USD | 48 | 48.25 | 44.75 | 45.141 | 45.141 | -3.359 (-6.93%) | 592,858 |
| 9 May 2000 | USD | 55.875 | 55.875 | 48 | 48.5 | 48.5 | -6.25 (-11.42%) | 468,780 |
| 8 May 2000 | USD | 59.375 | 59.875 | 53.688 | 54.75 | 54.75 | -4.188 (-7.11%) | 363,537 |
| 5 May 2000 | USD | 59.75 | 63.125 | 58.75 | 58.938 | 58.938 | -0.437 (-0.74%) | 358,600 |
| 4 May 2000 | USD | 64.875 | 64.875 | 59.063 | 59.375 | 59.375 | -3.5 (-5.57%) | 382,859 |
| 3 May 2000 | USD | 69.375 | 70 | 57.438 | 62.875 | 62.875 | -6.625 (-9.53%) | 705,494 |
| 2 May 2000 | USD | 73.063 | 74.375 | 67.5 | 69.5 | 69.5 | -5 (-6.71%) | 534,766 |
| 1 May 2000 | USD | 69.5 | 75 | 68 | 74.5 | 74.5 | +6.5 (+9.56%) | 322,692 |
| 28 Apr 2000 | USD | 63.625 | 69 | 62.75 | 68 | 68 | +3 (+4.62%) | 635,516 |
| 27 Apr 2000 | USD | 60 | 66.125 | 60 | 65 | 65 | +1.125 (+1.76%) | 445,306 |
| 26 Apr 2000 | USD | 69.5 | 71.75 | 61.5 | 63.875 | 63.875 | +2.875 (+4.71%) | 1,681,300 |
| 25 Apr 2000 | USD | 51.625 | 64.125 | 50 | 61 | 61 | +14.75 (+31.89%) | 762,017 |
| 24 Apr 2000 | USD | 50.25 | 51 | 45 | 46.25 | 46.25 | -7.25 (-13.55%) | 534,010 |
| 21 Apr 2000 | USD | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 64 | 64 | 50 | 53.5 | 53.5 | -8.375 (-13.54%) | 522,482 |
| 19 Apr 2000 | USD | 60.438 | 70.875 | 56.625 | 61.875 | 61.875 | +5.125 (+9.03%) | 811,348 |
| 18 Apr 2000 | USD | 48.75 | 61 | 48 | 56.75 | 56.75 | +8.25 (+17.01%) | 1,246,960 |
| 17 Apr 2000 | USD | 48.625 | 56.125 | 44.75 | 48.5 | 48.5 | -2.375 (-4.67%) | 877,670 |
| 14 Apr 2000 | USD | 64 | 65 | 45 | 50.875 | 50.875 | -13.063 (-20.43%) | 766,611 |
| 13 Apr 2000 | USD | 65.875 | 71.75 | 62.75 | 63.938 | 63.938 | +1.063 (+1.69%) | 544,962 |
