| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 41.125 | 41.125 | 39.875 | 40.125 | 40.125 | -1 (-2.43%) | 510,900 |
| 30 May 2000 | USD | 40.125 | 41.5625 | 40.125 | 41.125 | 41.125 | +1.625 (+4.11%) | 467,400 |
| 29 May 2000 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 40.75 | 41.25 | 38.0938 | 39.5 | 39.5 | -1.25 (-3.07%) | 65,500 |
| 25 May 2000 | USD | 40.5 | 41.25 | 39.9375 | 40.75 | 40.75 | +0.625 (+1.56%) | 304,500 |
| 24 May 2000 | USD | 40.375 | 40.375 | 38.75 | 40.125 | 40.125 | -0.25 (-0.62%) | 297,900 |
| 23 May 2000 | USD | 39.625 | 42.625 | 39.625 | 40.375 | 40.375 | -0.625 (-1.52%) | 230,400 |
| 22 May 2000 | USD | 42.8125 | 42.8125 | 40.0625 | 41 | 41 | -1.75 (-4.09%) | 190,200 |
| 19 May 2000 | USD | 44.25 | 44.25 | 42.5625 | 42.75 | 42.75 | -1.375 (-3.12%) | 80,900 |
| 18 May 2000 | USD | 44.875 | 45.25 | 43.625 | 44.125 | 44.125 | -0.875 (-1.94%) | 115,500 |
| 17 May 2000 | USD | 44.5 | 45.1875 | 43.3125 | 45 | 45 | 0.0 (0.0%) | 216,400 |
| 16 May 2000 | USD | 43.25 | 46.9375 | 43.0625 | 45 | 45 | +1.25 (+2.86%) | 123,700 |
| 15 May 2000 | USD | 43.875 | 43.875 | 42.4375 | 43.75 | 43.75 | +0.875 (+2.04%) | 99,300 |
| 12 May 2000 | USD | 42.5 | 44 | 42.5 | 42.875 | 42.875 | -0.688 (-1.58%) | 149,200 |
| 11 May 2000 | USD | 43 | 43.625 | 42.875 | 43.5625 | 43.5625 | +1.25 (+2.95%) | 382,400 |
| 10 May 2000 | USD | 43.625 | 43.625 | 42.25 | 42.3125 | 42.3125 | -1.688 (-3.84%) | 304,300 |
| 9 May 2000 | USD | 44.625 | 44.625 | 42.375 | 44 | 44 | -1 (-2.22%) | 272,400 |
| 8 May 2000 | USD | 45.75 | 46.625 | 44.5 | 45 | 45 | -0.75 (-1.64%) | 246,700 |
| 5 May 2000 | USD | 44.875 | 46.375 | 44.875 | 45.75 | 45.75 | +0.25 (+0.55%) | 123,100 |
| 4 May 2000 | USD | 43.75 | 46 | 43.75 | 45.5 | 45.5 | +1.5 (+3.41%) | 331,400 |
| 3 May 2000 | USD | 43 | 44.25 | 43 | 44 | 44 | +0.062 (+0.14%) | 378,900 |
| 2 May 2000 | USD | 44.5 | 46.7344 | 43.875 | 43.9375 | 43.9375 | +2.312 (+5.56%) | 413,900 |
| 1 May 2000 | USD | 43 | 46 | 41.5 | 41.625 | 41.625 | -2.438 (-5.53%) | 245,600 |
| 28 Apr 2000 | USD | 41.125 | 44.0625 | 39.9375 | 44.0625 | 44.0625 | +2.5 (+6.02%) | 363,500 |
| 27 Apr 2000 | USD | 39.9375 | 42.1875 | 39.9375 | 41.5625 | 41.5625 | -0.188 (-0.45%) | 246,600 |
| 26 Apr 2000 | USD | 41.875 | 44.5 | 40.25 | 41.75 | 41.75 | -0.375 (-0.89%) | 536,200 |
| 25 Apr 2000 | USD | 38.1563 | 42.4375 | 38.1563 | 42.125 | 42.125 | +4 (+10.49%) | 695,800 |
| 24 Apr 2000 | USD | 41 | 41.625 | 38 | 38.125 | 38.125 | -3.625 (-8.68%) | 517,300 |
| 21 Apr 2000 | USD | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 41.375 | 42.25 | 41.25 | 41.75 | 41.75 | +0.125 (+0.30%) | 422,600 |
