| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | USD | 62.75 | 62.75 | 61 | 62.125 | 62.125 | +0.5 (+0.81%) | 9,700 |
| 2 Jun 2000 | USD | 61 | 61.75 | 61 | 61.625 | 61.625 | +0.625 (+1.02%) | 8,300 |
| 1 Jun 2000 | USD | 60.25 | 61 | 60.25 | 61 | 61 | +1 (+1.67%) | 3,300 |
| 31 May 2000 | USD | 59.5 | 60.5 | 59.5 | 60 | 60 | +0.75 (+1.27%) | 6,100 |
| 30 May 2000 | USD | 58.25 | 59.875 | 57.875 | 59.25 | 59.25 | +1 (+1.72%) | 11,700 |
| 29 May 2000 | USD | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 59.4375 | 59.4375 | 57.875 | 58.25 | 58.25 | -1.625 (-2.71%) | 14,200 |
| 25 May 2000 | USD | 60 | 60.1562 | 59.875 | 59.875 | 59.875 | 0.0 (0.0%) | 2,000 |
| 24 May 2000 | USD | 59.625 | 60 | 59.125 | 59.875 | 59.875 | +0.25 (+0.42%) | 15,600 |
| 23 May 2000 | USD | 59.75 | 59.75 | 57.25 | 59.625 | 59.625 | -0.062 (-0.10%) | 12,400 |
| 22 May 2000 | USD | 59.0156 | 59.75 | 58.25 | 59.6875 | 59.6875 | +0.438 (+0.74%) | 5,400 |
| 19 May 2000 | USD | 59.75 | 59.75 | 59.25 | 59.25 | 59.25 | -0.5 (-0.84%) | 2,800 |
| 18 May 2000 | USD | 57.125 | 60.125 | 57.125 | 59.75 | 59.75 | +1.25 (+2.14%) | 18,300 |
| 17 May 2000 | USD | 59.375 | 59.5 | 58.5 | 58.5 | 58.5 | -0.875 (-1.47%) | 5,600 |
| 16 May 2000 | USD | 59.625 | 60.625 | 59.375 | 59.375 | 59.375 | -0.25 (-0.42%) | 4,800 |
| 15 May 2000 | USD | 60.375 | 60.375 | 59.3906 | 59.625 | 59.625 | -1.375 (-2.25%) | 5,300 |
| 12 May 2000 | USD | 61.5 | 61.5 | 59.875 | 61 | 61 | -1.125 (-1.81%) | 23,600 |
| 11 May 2000 | USD | 61.4375 | 62.5 | 61.4375 | 62.125 | 62.125 | +1.062 (+1.74%) | 5,900 |
| 10 May 2000 | USD | 60.3125 | 61.0625 | 60.3125 | 61.0625 | 61.0625 | +0.562 (+0.93%) | 400 |
| 9 May 2000 | USD | 62.375 | 62.5625 | 60.5 | 60.5 | 60.5 | -1.75 (-2.81%) | 1,700 |
| 8 May 2000 | USD | 64.125 | 65.875 | 62.25 | 62.25 | 62.25 | +0.125 (+0.20%) | 3,500 |
| 5 May 2000 | USD | 62.625 | 62.625 | 62.125 | 62.125 | 62.125 | +0.125 (+0.20%) | 3,700 |
| 4 May 2000 | USD | 62 | 62 | 62 | 62 | 62 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 62.75 | 62.75 | 61.5 | 62 | 62 | -2 (-3.13%) | 500 |
| 2 May 2000 | USD | 64.125 | 65.4375 | 61.25 | 64 | 64 | -0.125 (-0.19%) | 5,000 |
| 1 May 2000 | USD | 62.3125 | 64.125 | 59.9375 | 64.125 | 64.125 | +1 (+1.58%) | 2,000 |
| 28 Apr 2000 | USD | 60.25 | 63.125 | 60.25 | 63.125 | 63.125 | +2.875 (+4.77%) | 1,100 |
| 27 Apr 2000 | USD | 60.9844 | 63.5 | 60 | 60.25 | 60.25 | -0.75 (-1.23%) | 9,000 |
| 26 Apr 2000 | USD | 61.75 | 63.375 | 61 | 61 | 61 | -0.75 (-1.21%) | 11,800 |
| 25 Apr 2000 | USD | 60 | 63 | 60 | 61.75 | 61.75 | +1.75 (+2.92%) | 6,500 |
