| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 60.5625 | 61.0625 | 59.875 | 61.0625 | 30.5312 | +0.75 (+1.24%) | 135,500 |
| 31 May 2000 | USD | 60.0625 | 60.375 | 59.6875 | 60.3125 | 30.1562 | +0.188 (+0.31%) | 130,400 |
| 30 May 2000 | USD | 60.8125 | 61.4375 | 59.6875 | 60.125 | 30.0625 | +1.125 (+1.91%) | 107,100 |
| 29 May 2000 | USD | 59 | 59 | 59 | 59 | 29.5 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 58.9375 | 59.25 | 58 | 59 | 29.5 | +1.438 (+2.50%) | 93,000 |
| 25 May 2000 | USD | 57.125 | 58.1875 | 56.9375 | 57.5625 | 28.7812 | -0.688 (-1.18%) | 128,800 |
| 24 May 2000 | USD | 58.5625 | 58.875 | 58.125 | 58.25 | 29.125 | +0.812 (+1.41%) | 119,600 |
| 23 May 2000 | USD | 57.4375 | 58 | 57.1875 | 57.4375 | 28.7188 | +0.812 (+1.43%) | 76,200 |
| 22 May 2000 | USD | 57.1875 | 57.4375 | 56 | 56.625 | 28.3125 | +0.125 (+0.22%) | 130,200 |
| 19 May 2000 | USD | 55.9375 | 56.5 | 55.5 | 56.5 | 28.25 | -0.062 (-0.11%) | 80,100 |
| 18 May 2000 | USD | 56.25 | 56.875 | 56.25 | 56.5625 | 28.2812 | +0.625 (+1.12%) | 63,500 |
| 17 May 2000 | USD | 56.125 | 56.375 | 55.6875 | 55.9375 | 27.9688 | -0.438 (-0.78%) | 66,700 |
| 16 May 2000 | USD | 56.4375 | 57.125 | 56 | 56.375 | 28.1875 | +0.375 (+0.67%) | 183,700 |
| 15 May 2000 | USD | 56 | 56.5625 | 55.625 | 56 | 28 | -0.188 (-0.33%) | 89,800 |
| 12 May 2000 | USD | 55.3125 | 56.4375 | 55.3125 | 56.1875 | 28.0938 | +0.875 (+1.58%) | 71,500 |
| 11 May 2000 | USD | 55.3125 | 55.375 | 54.875 | 55.3125 | 27.6562 | +0.375 (+0.68%) | 63,900 |
| 10 May 2000 | USD | 54.9375 | 55.4375 | 54.875 | 54.9375 | 27.4688 | +0.938 (+1.74%) | 106,800 |
| 9 May 2000 | USD | 53.75 | 54.6875 | 53.625 | 54 | 27 | +0.875 (+1.65%) | 40,600 |
| 8 May 2000 | USD | 52.9375 | 53.1875 | 52.5625 | 53.125 | 26.5625 | -1 (-1.85%) | 55,200 |
| 5 May 2000 | USD | 53.0625 | 54.125 | 53.0625 | 54.125 | 27.0625 | +0.75 (+1.41%) | 91,100 |
| 4 May 2000 | USD | 53.25 | 53.5 | 53.0625 | 53.375 | 26.6875 | +0.562 (+1.07%) | 66,800 |
| 3 May 2000 | USD | 53.0625 | 53.25 | 52.4375 | 52.8125 | 26.4062 | -0.562 (-1.05%) | 246,100 |
| 2 May 2000 | USD | 53.5 | 53.8125 | 52.9375 | 53.375 | 26.6875 | -2.438 (-4.37%) | 168,800 |
| 1 May 2000 | USD | 53.6875 | 55.8125 | 53.6875 | 55.8125 | 27.9062 | +0.875 (+1.59%) | 181,300 |
| 28 Apr 2000 | USD | 54.9375 | 55 | 53.5 | 54.9375 | 27.4688 | -0.25 (-0.45%) | 129,600 |
| 27 Apr 2000 | USD | 55.3125 | 55.4375 | 54.4375 | 55.1875 | 27.5938 | -1.25 (-2.21%) | 37,700 |
| 26 Apr 2000 | USD | 56 | 56.875 | 56 | 56.4375 | 28.2188 | -0.25 (-0.44%) | 68,100 |
| 25 Apr 2000 | USD | 56.25 | 56.875 | 56.125 | 56.6875 | 28.3438 | +0.125 (+0.22%) | 118,300 |
| 24 Apr 2000 | USD | 56 | 56.625 | 56 | 56.5625 | 28.2812 | +0.688 (+1.23%) | 38,400 |
| 21 Apr 2000 | USD | 55.875 | 55.875 | 55.875 | 55.875 | 27.9375 | 0.0 (0.0%) | 0 |
