| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 58 | 61.2502 | 57.5002 | 59.5 | 13.2222 | +1.625 (+2.81%) | 2,910,150 |
| 30 May 2000 | USD | 56.6874 | 58.1874 | 56.5626 | 57.8752 | 12.8612 | +2.063 (+3.70%) | 1,716,750 |
| 29 May 2000 | USD | 55.8126 | 55.8126 | 55.8126 | 55.8126 | 12.4028 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 56.7502 | 56.7502 | 53.625 | 55.8126 | 12.4028 | -0.875 (-1.54%) | 1,068,300 |
| 25 May 2000 | USD | 55.875 | 57.75 | 55.5 | 56.6874 | 12.5972 | +0.875 (+1.57%) | 2,899,800 |
| 24 May 2000 | USD | 55.6252 | 55.8126 | 51.25 | 55.8126 | 12.4028 | -1.313 (-2.30%) | 3,478,500 |
| 23 May 2000 | USD | 58.75 | 59.625 | 57.1252 | 57.1252 | 12.6945 | -1.562 (-2.66%) | 1,165,500 |
| 22 May 2000 | USD | 59.7502 | 59.9376 | 56.7502 | 58.6876 | 13.0417 | -1 (-1.68%) | 2,097,900 |
| 19 May 2000 | USD | 60.0312 | 60.625 | 58.1874 | 59.6874 | 13.2639 | -1.063 (-1.75%) | 1,333,800 |
| 18 May 2000 | USD | 60.9376 | 63 | 60.0624 | 60.75 | 13.5 | -0.25 (-0.41%) | 1,392,750 |
| 17 May 2000 | USD | 62.7502 | 63.5002 | 60.375 | 61 | 13.5556 | -2.5 (-3.94%) | 2,922,750 |
| 16 May 2000 | USD | 61.5 | 64.8126 | 61.5 | 63.5002 | 14.1112 | +1.688 (+2.73%) | 2,560,950 |
| 15 May 2000 | USD | 59.4376 | 61.8126 | 58.6876 | 61.8126 | 13.7361 | +2.375 (+4.00%) | 2,679,750 |
| 12 May 2000 | USD | 61.5 | 62.125 | 59.3752 | 59.4376 | 13.2084 | -2.25 (-3.65%) | 2,212,650 |
| 11 May 2000 | USD | 59.125 | 62.25 | 59.125 | 61.6876 | 13.7084 | +2.813 (+4.78%) | 2,873,250 |
| 10 May 2000 | USD | 58 | 59.875 | 57.375 | 58.875 | 13.0833 | -0.375 (-0.63%) | 2,638,350 |
| 9 May 2000 | USD | 61.6252 | 61.6252 | 57.75 | 59.25 | 13.1667 | -2 (-3.27%) | 4,053,150 |
| 8 May 2000 | USD | 59.125 | 63.5626 | 59.0002 | 61.2502 | 13.6112 | +0.25 (+0.41%) | 5,392,800 |
| 5 May 2000 | USD | 56.625 | 61.2502 | 56.625 | 61 | 13.5556 | +3.875 (+6.78%) | 3,209,400 |
| 4 May 2000 | USD | 54.4374 | 57.25 | 53.7502 | 57.1252 | 12.6945 | +2.625 (+4.82%) | 4,299,300 |
| 3 May 2000 | USD | 57.375 | 57.4374 | 54.25 | 54.5002 | 12.1112 | -3.562 (-6.14%) | 5,778,450 |
| 2 May 2000 | USD | 57.8752 | 60.375 | 57.625 | 58.0626 | 12.9028 | +0.125 (+0.22%) | 4,617,450 |
| 1 May 2000 | USD | 58.2502 | 58.375 | 57.3126 | 57.9376 | 12.875 | +0.062 (+0.11%) | 2,764,800 |
| 28 Apr 2000 | USD | 59.125 | 59.25 | 56.875 | 57.8752 | 12.8612 | -1.625 (-2.73%) | 3,175,650 |
| 27 Apr 2000 | USD | 56.9064 | 60.375 | 55.875 | 59.5 | 13.2222 | +1.625 (+2.81%) | 5,211,450 |
| 26 Apr 2000 | USD | 51.8752 | 58.375 | 51.4374 | 57.8752 | 12.8612 | +6.375 (+12.38%) | 14,838,299 |
| 25 Apr 2000 | USD | 51.25 | 51.625 | 50.0002 | 51.5002 | 11.4445 | +0.563 (+1.10%) | 3,052,800 |
| 24 Apr 2000 | USD | 49.4376 | 51.4374 | 49 | 50.9376 | 11.3195 | +1.563 (+3.16%) | 5,287,050 |
| 21 Apr 2000 | USD | 49.375 | 49.375 | 49.375 | 49.375 | 10.9722 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 51.3438 | 51.3438 | 48.8752 | 49.375 | 10.9722 | -1.375 (-2.71%) | 1,059,750 |
