| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 27.375 | 27.375 | 25 | 25.1875 | 25.1875 | -2.688 (-9.64%) | 77,100 |
| 25 May 2000 | USD | 30.25 | 30.9375 | 27.5625 | 27.875 | 27.875 | -1.625 (-5.51%) | 82,300 |
| 24 May 2000 | USD | 27.875 | 30.125 | 27.5 | 29.5 | 29.5 | +0.5 (+1.72%) | 149,500 |
| 23 May 2000 | USD | 31.75 | 32 | 28.3125 | 29 | 29 | 0.0 (0.0%) | 256,100 |
| 22 May 2000 | USD | 28.125 | 29.1875 | 26.25 | 29 | 29 | +0.125 (+0.43%) | 170,800 |
| 19 May 2000 | USD | 29.875 | 29.9375 | 28.375 | 28.875 | 28.875 | -1.375 (-4.55%) | 83,300 |
| 18 May 2000 | USD | 29.25 | 30.5 | 29 | 30.25 | 30.25 | +1 (+3.42%) | 126,000 |
| 17 May 2000 | USD | 29.125 | 29.875 | 29 | 29.25 | 29.25 | -1.25 (-4.10%) | 82,000 |
| 16 May 2000 | USD | 31.5 | 31.75 | 29.375 | 30.5 | 30.5 | -0.438 (-1.41%) | 172,500 |
| 15 May 2000 | USD | 31.875 | 31.9063 | 29.3125 | 30.9375 | 30.9375 | -0.062 (-0.20%) | 207,500 |
| 12 May 2000 | USD | 31.875 | 32.25 | 30.8125 | 31 | 31 | -0.062 (-0.20%) | 54,400 |
| 11 May 2000 | USD | 31 | 31.5 | 30 | 31.0625 | 31.0625 | +1.312 (+4.41%) | 156,200 |
| 10 May 2000 | USD | 31 | 31.125 | 27.9375 | 29.75 | 29.75 | -2.375 (-7.39%) | 429,000 |
| 9 May 2000 | USD | 34.5313 | 34.8125 | 31.4375 | 32.125 | 32.125 | -1.875 (-5.51%) | 346,500 |
| 8 May 2000 | USD | 35 | 35.125 | 33.5 | 34 | 34 | -2.25 (-6.21%) | 92,700 |
| 5 May 2000 | USD | 34.375 | 37.1875 | 33.5 | 36.25 | 36.25 | +1.375 (+3.94%) | 68,500 |
| 4 May 2000 | USD | 35.5 | 36 | 34 | 34.875 | 34.875 | -0.875 (-2.45%) | 331,600 |
| 3 May 2000 | USD | 37 | 39.5 | 34.375 | 35.75 | 35.75 | -1.75 (-4.67%) | 296,400 |
| 2 May 2000 | USD | 39.75 | 43.375 | 36.25 | 37.5 | 37.5 | -2 (-5.06%) | 487,400 |
| 1 May 2000 | USD | 35.25 | 40 | 33.875 | 39.5 | 39.5 | +5.5 (+16.18%) | 118,300 |
| 28 Apr 2000 | USD | 33 | 34.75 | 32.875 | 34 | 34 | +1.75 (+5.43%) | 286,500 |
| 27 Apr 2000 | USD | 27.5 | 32.9375 | 27 | 32.25 | 32.25 | +2.75 (+9.32%) | 108,500 |
| 26 Apr 2000 | USD | 32.5 | 32.5 | 29.5 | 29.5 | 29.5 | -2 (-6.35%) | 93,100 |
| 25 Apr 2000 | USD | 32.8125 | 33.5 | 30.3125 | 31.5 | 31.5 | +1.125 (+3.70%) | 57,500 |
| 24 Apr 2000 | USD | 30 | 33.5 | 29 | 30.375 | 30.375 | -4.75 (-13.52%) | 129,100 |
| 21 Apr 2000 | USD | 35.125 | 35.125 | 35.125 | 35.125 | 35.125 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 32 | 35.5 | 30.5 | 35.125 | 35.125 | +3.75 (+11.95%) | 221,600 |
| 19 Apr 2000 | USD | 31.625 | 34 | 28.5 | 31.375 | 31.375 | +1.625 (+5.46%) | 171,600 |
| 18 Apr 2000 | USD | 28.375 | 30.625 | 27.6875 | 29.75 | 29.75 | +2.25 (+8.18%) | 149,500 |
| 17 Apr 2000 | USD | 23 | 28 | 23 | 27.5 | 27.5 | +3.5 (+14.58%) | 238,400 |
