| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 71 | 72 | 68.5625 | 68.875 | 688.75 | -2.75 (-3.84%) | 3,010 |
| 30 May 2000 | USD | 68.375 | 72 | 68 | 71.625 | 716.25 | +5.625 (+8.52%) | 5,710 |
| 29 May 2000 | USD | 66 | 66 | 66 | 66 | 660 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 60.375 | 66.5 | 60.375 | 66 | 660 | +7.875 (+13.55%) | 4,260 |
| 25 May 2000 | USD | 62 | 62.625 | 58 | 58.125 | 581.25 | -3.75 (-6.06%) | 9,230 |
| 24 May 2000 | USD | 62.3125 | 64.625 | 59.1406 | 61.875 | 618.75 | -4.438 (-6.69%) | 17,160 |
| 23 May 2000 | USD | 72.0625 | 72.625 | 65.5625 | 66.3125 | 663.125 | -12.062 (-15.39%) | 14,210 |
| 22 May 2000 | USD | 77 | 78.375 | 72.6406 | 78.375 | 783.75 | +1.688 (+2.20%) | 7,090 |
| 19 May 2000 | USD | 79.75 | 79.75 | 76.5 | 76.6875 | 766.875 | -2.938 (-3.69%) | 5,260 |
| 18 May 2000 | USD | 82.25 | 84.1875 | 79.5625 | 79.625 | 796.25 | -2.062 (-2.52%) | 3,800 |
| 17 May 2000 | USD | 80.75 | 82.875 | 80.625 | 81.6875 | 816.875 | +1 (+1.24%) | 8,900 |
| 16 May 2000 | USD | 80.5 | 81.5 | 78.5625 | 80.6875 | 806.875 | +1.625 (+2.06%) | 2,620 |
| 15 May 2000 | USD | 82.375 | 82.5938 | 78.125 | 79.0625 | 790.625 | -5.188 (-6.16%) | 7,320 |
| 12 May 2000 | USD | 83.0625 | 85 | 82 | 84.25 | 842.5 | +2.25 (+2.74%) | 4,050 |
| 11 May 2000 | USD | 77.875 | 82 | 76.9844 | 82 | 820 | +6.25 (+8.25%) | 13,210 |
| 10 May 2000 | USD | 86.5 | 86.5 | 74.9375 | 75.75 | 757.5 | -12.75 (-14.41%) | 8,960 |
| 9 May 2000 | USD | 88.25 | 88.625 | 87 | 88.5 | 885 | +0.375 (+0.43%) | 1,370 |
| 8 May 2000 | USD | 91 | 92.3125 | 88 | 88.125 | 881.25 | -6.375 (-6.75%) | 2,640 |
| 5 May 2000 | USD | 91 | 94.5 | 91 | 94.5 | 945 | +3 (+3.28%) | 2,340 |
| 4 May 2000 | USD | 90 | 91.5 | 89.25 | 91.5 | 915 | +2 (+2.23%) | 3,670 |
| 3 May 2000 | USD | 87.25 | 90 | 86.125 | 89.5 | 895 | +2.625 (+3.02%) | 12,980 |
| 2 May 2000 | USD | 89.875 | 90 | 86.125 | 86.875 | 868.75 | +3 (+3.58%) | 11,180 |
| 1 May 2000 | USD | 79 | 84 | 78.9375 | 83.875 | 838.75 | +4.75 (+6.00%) | 3,330 |
| 28 Apr 2000 | USD | 81.4375 | 83.0625 | 79.125 | 79.125 | 791.25 | -2.375 (-2.91%) | 3,650 |
| 27 Apr 2000 | USD | 77.75 | 81.875 | 77 | 81.5 | 815 | +1.5 (+1.88%) | 11,570 |
| 26 Apr 2000 | USD | 82.875 | 83.5625 | 80 | 80 | 800 | -2.375 (-2.88%) | 5,970 |
| 25 Apr 2000 | USD | 79.875 | 82.375 | 78.5313 | 82.375 | 823.75 | +5.5 (+7.15%) | 9,700 |
| 24 Apr 2000 | USD | 81 | 82.625 | 73.25 | 76.875 | 768.75 | -7.453 (-8.84%) | 17,610 |
| 21 Apr 2000 | USD | 84.3281 | 84.3281 | 84.3281 | 84.3281 | 843.281 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 86.125 | 87.375 | 84.25 | 84.3281 | 843.281 | -1.797 (-2.09%) | 2,880 |
