| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | USD | 32.75 | 32.75 | 32.75 | 32.75 | 327.5 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 37.25 | 37.375 | 30.625 | 32.75 | 327.5 | -5 (-13.25%) | 77,100 |
| 25 May 2000 | USD | 40.75 | 41.125 | 37.25 | 37.75 | 377.5 | -2.75 (-6.79%) | 37,350 |
| 24 May 2000 | USD | 42.4375 | 43 | 38.125 | 40.5 | 405 | -2.188 (-5.12%) | 51,020 |
| 23 May 2000 | USD | 42.125 | 43.375 | 41.625 | 42.6875 | 426.875 | +0.562 (+1.34%) | 23,670 |
| 22 May 2000 | USD | 45.75 | 45.75 | 39.875 | 42.125 | 421.25 | -3.562 (-7.80%) | 34,230 |
| 19 May 2000 | USD | 49 | 49.4063 | 44.25 | 45.6875 | 456.875 | -5.688 (-11.07%) | 43,300 |
| 18 May 2000 | USD | 54.5625 | 54.9375 | 51 | 51.375 | 513.75 | -3.125 (-5.73%) | 58,520 |
| 17 May 2000 | USD | 53.375 | 55.1875 | 51.625 | 54.5 | 545 | +0.312 (+0.58%) | 18,830 |
| 16 May 2000 | USD | 54.8125 | 57 | 52.5625 | 54.1875 | 541.875 | +0.312 (+0.58%) | 52,310 |
| 15 May 2000 | USD | 50 | 53.9375 | 49.5 | 53.875 | 538.75 | +4 (+8.02%) | 33,500 |
| 12 May 2000 | USD | 48 | 51.75 | 47.875 | 49.875 | 498.75 | +2.125 (+4.45%) | 40,190 |
| 11 May 2000 | USD | 48.5 | 50 | 47 | 47.75 | 477.5 | +1.875 (+4.09%) | 24,790 |
| 10 May 2000 | USD | 48.25 | 48.25 | 44.5 | 45.875 | 458.75 | -3.875 (-7.79%) | 31,740 |
| 9 May 2000 | USD | 51 | 51 | 47.6875 | 49.75 | 497.5 | -0.438 (-0.87%) | 39,380 |
| 8 May 2000 | USD | 52.625 | 54.375 | 49.5 | 50.1875 | 501.875 | -1.562 (-3.02%) | 89,970 |
| 5 May 2000 | USD | 43.75 | 53 | 43.5 | 51.75 | 517.5 | +6.812 (+15.16%) | 194,610 |
| 4 May 2000 | USD | 46.375 | 47 | 43.5625 | 44.9375 | 449.375 | -1.812 (-3.88%) | 70,790 |
| 3 May 2000 | USD | 52.2813 | 52.3125 | 44.5 | 46.75 | 467.5 | -5.75 (-10.95%) | 102,130 |
| 2 May 2000 | USD | 56 | 57.5 | 52.5 | 52.5 | 525 | -4.562 (-8.00%) | 56,050 |
| 1 May 2000 | USD | 58 | 60.1875 | 56.5 | 57.0625 | 570.625 | -0.812 (-1.40%) | 61,960 |
| 28 Apr 2000 | USD | 61.5 | 62 | 56 | 57.875 | 578.75 | -2.625 (-4.34%) | 63,090 |
| 27 Apr 2000 | USD | 60.25 | 64 | 59.5 | 60.5 | 605 | -6.625 (-9.87%) | 41,590 |
| 26 Apr 2000 | USD | 64.3125 | 71 | 63.375 | 67.125 | 671.25 | +4.125 (+6.55%) | 26,850 |
| 25 Apr 2000 | USD | 65 | 65 | 59.75 | 63 | 630 | +3.125 (+5.22%) | 24,240 |
| 24 Apr 2000 | USD | 65 | 65.25 | 56.75 | 59.875 | 598.75 | -7.188 (-10.72%) | 23,940 |
| 21 Apr 2000 | USD | 67.0625 | 67.0625 | 67.0625 | 67.0625 | 670.625 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 68 | 73.625 | 63 | 67.0625 | 670.625 | +2.5 (+3.87%) | 24,340 |
| 19 Apr 2000 | USD | 65.25 | 70.75 | 60 | 64.5625 | 645.625 | +4.375 (+7.27%) | 22,290 |
| 18 Apr 2000 | USD | 55.375 | 65 | 54.25 | 60.1875 | 601.875 | +7.312 (+13.83%) | 34,640 |
