| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | USD | 61.938 | 61.938 | 61.938 | 61.938 | 6.517 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 61.5626 | 63.5005 | 58.5004 | 61.938 | 6.517 | +1.437 (+2.38%) | 8,379,600 |
| 25 May 2000 | USD | 65.5006 | 67.5003 | 60.5006 | 60.5006 | 6.3658 | -0.47 (-6.88%) | 17,272,800 |
| 25 May 2000 |
|
|||||||
| 24 May 2000 | USD | 116.7509 | 131.063 | 113.5006 | 129.9387 | 6.836 | +13.938 (+12.02%) | 41,832,800 |
| 23 May 2000 | USD | 131.5011 | 134.0007 | 115.8756 | 116.0011 | 6.1028 | -20.187 (-14.82%) | 41,081,600 |
| 22 May 2000 | USD | 119.126 | 139.6879 | 109.5003 | 136.1885 | 7.1648 | +18.001 (+15.23%) | 38,337,600 |
| 19 May 2000 | USD | 120.6257 | 123.3762 | 115.8756 | 118.1879 | 6.2178 | -5.875 (-4.74%) | 14,190,400 |
| 18 May 2000 | USD | 129.5006 | 131.8756 | 124.0006 | 124.0633 | 6.5269 | -4.062 (-3.17%) | 14,348,000 |
| 17 May 2000 | USD | 131.2512 | 133.3753 | 126.2511 | 128.1253 | 6.7406 | -6.751 (-5.01%) | 15,617,600 |
| 16 May 2000 | USD | 127.7509 | 138.0009 | 127.001 | 134.876 | 7.0957 | +7.375 (+5.78%) | 27,658,400 |
| 15 May 2000 | USD | 120.7512 | 127.9381 | 115.3757 | 127.5009 | 6.7077 | +6.188 (+5.10%) | 13,714,400 |
| 12 May 2000 | USD | 119.0005 | 124.5005 | 118.3761 | 121.3129 | 6.3822 | +3.562 (+3.03%) | 17,121,600 |
| 11 May 2000 | USD | 114.4386 | 119.7504 | 112.5007 | 117.7508 | 6.1948 | +6.75 (+6.08%) | 23,996,000 |
| 10 May 2000 | USD | 118.4379 | 121.0011 | 110.063 | 111.001 | 5.8397 | -10.187 (-8.41%) | 30,583,200 |
| 9 May 2000 | USD | 129.626 | 130.0005 | 117.1881 | 121.1884 | 6.3757 | -7.312 (-5.69%) | 26,114,400 |
| 8 May 2000 | USD | 132.251 | 135.0005 | 128.0008 | 128.5007 | 6.7603 | -5.5 (-4.10%) | 12,073,600 |
| 5 May 2000 | USD | 135.6259 | 139.0008 | 131.6256 | 134.0007 | 7.0497 | -2.938 (-2.15%) | 23,798,400 |
| 4 May 2000 | USD | 141.7512 | 145.376 | 133.2508 | 136.9384 | 7.2043 | -3.062 (-2.19%) | 24,408,800 |
| 3 May 2000 | USD | 143.2509 | 146.2514 | 134.876 | 140.0006 | 7.3654 | -3.375 (-2.35%) | 20,401,600 |
| 2 May 2000 | USD | 153.6255 | 154.0009 | 143.2509 | 143.3754 | 7.5429 | -12.251 (-7.87%) | 15,911,200 |
| 1 May 2000 | USD | 159.3764 | 159.5009 | 153.501 | 155.6261 | 8.1874 | -3.562 (-2.24%) | 18,688,800 |
| 28 Apr 2000 | USD | 161.8759 | 163.0012 | 156.3132 | 159.1882 | 8.3748 | -2.751 (-1.70%) | 23,732,800 |
| 27 Apr 2000 | USD | 145.1261 | 163.8138 | 143.1255 | 161.9387 | 8.5195 | +12.688 (+8.50%) | 30,556,800 |
| 26 Apr 2000 | USD | 161.1261 | 161.3133 | 148.001 | 149.2508 | 7.852 | -4.313 (-2.81%) | 50,899,200 |
| 25 Apr 2000 | USD | 143.1255 | 155.9388 | 140.6259 | 153.5637 | 8.0789 | +11.688 (+8.24%) | 38,918,400 |
| 24 Apr 2000 | USD | 146.9385 | 147.5011 | 125.6885 | 141.8757 | 7.464 | -8.375 (-5.57%) | 22,650,400 |
| 21 Apr 2000 | USD | 150.2506 | 150.2506 | 150.2506 | 150.2506 | 7.9046 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 153.8755 | 155.8761 | 142.3756 | 150.2506 | 7.9046 | -0.063 (-0.04%) | 15,663,200 |
| 19 Apr 2000 | USD | 160.0008 | 164.001 | 150.0007 | 150.3134 | 7.9079 | -12.625 (-7.75%) | 22,240,000 |
| 18 Apr 2000 | USD | 142.7349 | 163.0012 | 142.6256 | 162.9385 | 8.5721 | +19.688 (+13.74%) | 26,292,800 |
