| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2000 | USD | 45.5625 | 46.5 | 44.25 | 44.25 | 22.125 | -1.562 (-3.41%) | 64,000 |
| 21 Jun 2000 | USD | 44.0625 | 46.25 | 44.0625 | 45.8125 | 22.9062 | +1.75 (+3.97%) | 63,200 |
| 20 Jun 2000 | USD | 44.875 | 44.875 | 43.625 | 44.0625 | 22.0312 | -0.812 (-1.81%) | 100,000 |
| 19 Jun 2000 | USD | 46 | 46.0625 | 44.125 | 44.875 | 22.4375 | -1.125 (-2.45%) | 80,600 |
| 16 Jun 2000 | USD | 46.3125 | 46.75 | 45.625 | 46 | 23 | -0.312 (-0.67%) | 68,200 |
| 15 Jun 2000 | USD | 47.625 | 48.5 | 46 | 46.3125 | 23.1562 | -1.312 (-2.76%) | 189,800 |
| 14 Jun 2000 | USD | 46.6875 | 47.9375 | 46.625 | 47.625 | 23.8125 | +0.938 (+2.01%) | 67,400 |
| 13 Jun 2000 | USD | 45 | 47.75 | 45 | 46.6875 | 23.3438 | +2.188 (+4.92%) | 109,200 |
| 12 Jun 2000 | USD | 41.9375 | 44.625 | 41.9375 | 44.5 | 22.25 | +2.562 (+6.11%) | 85,800 |
| 9 Jun 2000 | USD | 41.8125 | 42.25 | 41.6875 | 41.9375 | 20.9688 | 0.0 (0.0%) | 174,000 |
| 8 Jun 2000 | USD | 41.9375 | 42.0625 | 40.625 | 41.9375 | 20.9688 | 0.0 (0.0%) | 61,400 |
| 7 Jun 2000 | USD | 42 | 42 | 41.75 | 41.9375 | 20.9688 | -0.062 (-0.15%) | 36,600 |
| 6 Jun 2000 | USD | 41.875 | 42.375 | 41.125 | 42 | 21 | +0.25 (+0.60%) | 124,200 |
| 5 Jun 2000 | USD | 42.5625 | 42.6875 | 41.75 | 41.75 | 20.875 | -0.812 (-1.91%) | 6,000 |
| 2 Jun 2000 | USD | 43.9375 | 43.9375 | 41.9375 | 42.5625 | 21.2812 | -1.375 (-3.13%) | 77,800 |
| 1 Jun 2000 | USD | 43.1875 | 43.9375 | 43.1875 | 43.9375 | 21.9688 | +0.812 (+1.88%) | 26,600 |
| 31 May 2000 | USD | 43.375 | 43.9375 | 42 | 43.125 | 21.5625 | -0.5 (-1.15%) | 208,600 |
| 30 May 2000 | USD | 44.125 | 44.1875 | 43.25 | 43.625 | 21.8125 | -0.505 (-1.14%) | 48,200 |
| 29 May 2000 | USD | 44.13 | 44.13 | 44.13 | 44.13 | 22.065 | +0.005 (+0.01%) | 0 |
| 26 May 2000 | USD | 44.6875 | 44.6875 | 44 | 44.125 | 22.0625 | -0.5 (-1.12%) | 18,400 |
| 25 May 2000 | USD | 46.125 | 46.4375 | 44.1875 | 44.625 | 22.3125 | -1.75 (-3.77%) | 91,400 |
| 24 May 2000 | USD | 46.125 | 48 | 46 | 46.375 | 23.1875 | +0.375 (+0.82%) | 107,400 |
| 23 May 2000 | USD | 45.5 | 47 | 45.5 | 46 | 23 | +0.5 (+1.10%) | 105,600 |
| 22 May 2000 | USD | 45.125 | 45.6875 | 44.875 | 45.5 | 22.75 | +0.375 (+0.83%) | 137,800 |
| 19 May 2000 | USD | 46.0625 | 46.0625 | 44.5625 | 45.125 | 22.5625 | -0.875 (-1.90%) | 81,000 |
| 18 May 2000 | USD | 47.625 | 47.625 | 45.75 | 46 | 23 | -1.625 (-3.41%) | 152,200 |
| 17 May 2000 | USD | 48.625 | 48.625 | 47 | 47.625 | 23.8125 | -1.188 (-2.43%) | 116,400 |
| 16 May 2000 | USD | 47.125 | 48.8125 | 47.125 | 48.8125 | 24.4062 | +1.562 (+3.31%) | 56,600 |
| 15 May 2000 | USD | 46.75 | 47.375 | 46.6875 | 47.25 | 23.625 | +0.375 (+0.80%) | 125,400 |
| 12 May 2000 | USD | 45.875 | 47 | 45.875 | 46.875 | 23.4375 | +1 (+2.18%) | 456,000 |
