| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 61 | 62.125 | 60.5 | 61.5625 | 61.5625 | +3.562 (+6.14%) | 115,900 |
| 25 May 2000 | USD | 59.25 | 60.5 | 57.875 | 58 | 58 | -1.25 (-2.11%) | 169,200 |
| 24 May 2000 | USD | 58.375 | 59.25 | 56 | 59.25 | 59.25 | -1.438 (-2.37%) | 390,100 |
| 23 May 2000 | USD | 61.9375 | 62.5 | 60.6875 | 60.6875 | 60.6875 | -0.812 (-1.32%) | 147,100 |
| 22 May 2000 | USD | 62 | 62 | 59.6875 | 61.5 | 61.5 | -1.75 (-2.77%) | 202,000 |
| 19 May 2000 | USD | 63.375 | 63.6875 | 61.8125 | 63.25 | 63.25 | -3.125 (-4.71%) | 154,600 |
| 18 May 2000 | USD | 66.75 | 66.9375 | 66.3125 | 66.375 | 66.375 | -1.188 (-1.76%) | 485,600 |
| 17 May 2000 | USD | 67.25 | 68 | 66.5625 | 67.5625 | 67.5625 | -2.312 (-3.31%) | 75,000 |
| 16 May 2000 | USD | 69.75 | 70.125 | 69.4375 | 69.875 | 69.875 | +0.125 (+0.18%) | 146,200 |
| 15 May 2000 | USD | 68.75 | 69.8125 | 68 | 69.75 | 69.75 | +1.438 (+2.10%) | 83,700 |
| 12 May 2000 | USD | 68 | 69 | 67.875 | 68.3125 | 68.3125 | +4.688 (+7.37%) | 269,200 |
| 11 May 2000 | USD | 63.4375 | 64.125 | 63 | 63.625 | 63.625 | +1.625 (+2.62%) | 200,400 |
| 10 May 2000 | USD | 65.1875 | 65.1875 | 61.75 | 62 | 62 | -4.812 (-7.20%) | 322,300 |
| 9 May 2000 | USD | 69 | 69.375 | 64.9375 | 66.8125 | 66.8125 | +1.812 (+2.79%) | 441,700 |
| 8 May 2000 | USD | 64.625 | 66 | 64.5625 | 65 | 65 | -1.25 (-1.89%) | 82,000 |
| 5 May 2000 | USD | 64.5 | 66.625 | 64.5 | 66.25 | 66.25 | +1.25 (+1.92%) | 113,300 |
| 4 May 2000 | USD | 65.75 | 65.75 | 64 | 65 | 65 | -1.062 (-1.61%) | 110,400 |
| 3 May 2000 | USD | 68 | 68 | 65.3125 | 66.0625 | 66.0625 | -3.062 (-4.43%) | 257,700 |
| 2 May 2000 | USD | 69.75 | 69.875 | 68.5 | 69.125 | 69.125 | -0.625 (-0.90%) | 283,200 |
| 1 May 2000 | USD | 68.75 | 69.9375 | 68.75 | 69.75 | 69.75 | +1.875 (+2.76%) | 159,800 |
| 28 Apr 2000 | USD | 70 | 71.25 | 67.875 | 67.875 | 67.875 | +0.625 (+0.93%) | 454,600 |
| 27 Apr 2000 | USD | 62.75 | 68 | 62.75 | 67.25 | 67.25 | -0.625 (-0.92%) | 862,100 |
| 26 Apr 2000 | USD | 67.25 | 68.5 | 66.75 | 67.875 | 67.875 | +2.312 (+3.53%) | 395,300 |
| 25 Apr 2000 | USD | 61.875 | 65.75 | 61.75 | 65.5625 | 65.5625 | +3.438 (+5.53%) | 262,100 |
| 24 Apr 2000 | USD | 61 | 62.25 | 60.25 | 62.125 | 62.125 | -0.005 (-0.01%) | 438,700 |
| 21 Apr 2000 | USD | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | +0.005 (+0.01%) | 0 |
| 20 Apr 2000 | USD | 63.5 | 64.4375 | 61.5 | 62.125 | 62.125 | -0.188 (-0.30%) | 198,900 |
| 19 Apr 2000 | USD | 63.375 | 64.125 | 62.25 | 62.3125 | 62.3125 | +0.574 (+0.93%) | 192,300 |
| 18 Apr 2000 | USD | 61.75 | 63.5 | 60.75 | 61.7383 | 61.7383 | +1.926 (+3.22%) | 373,600 |
| 17 Apr 2000 | USD | 56.5 | 59.875 | 56.5 | 59.8125 | 59.8125 | +3.75 (+6.69%) | 1,019,900 |
