| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2000 | USD | 55.125 | 55.5 | 54.8125 | 55.1875 | 55.1875 | +1.062 (+1.96%) | 442,600 |
| 7 Jul 2000 | USD | 53.875 | 54.125 | 53.75 | 54.125 | 54.125 | +1.062 (+2.00%) | 415,400 |
| 6 Jul 2000 | USD | 53.125 | 53.4375 | 52.75 | 53.0625 | 53.0625 | -0.375 (-0.70%) | 312,000 |
| 5 Jul 2000 | USD | 53.5 | 53.6875 | 53.25 | 53.4375 | 53.4375 | +0.375 (+0.71%) | 278,100 |
| 4 Jul 2000 | USD | 53.0625 | 53.0625 | 53.0625 | 53.0625 | 53.0625 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 52.3125 | 53.25 | 52.0625 | 53.0625 | 53.0625 | +1 (+1.92%) | 160,600 |
| 30 Jun 2000 | USD | 52.625 | 53.0625 | 52 | 52.0625 | 52.0625 | -0.688 (-1.30%) | 228,500 |
| 29 Jun 2000 | USD | 52.875 | 53.125 | 52.375 | 52.75 | 52.75 | -0.188 (-0.35%) | 386,200 |
| 28 Jun 2000 | USD | 53.1875 | 53.3125 | 52.5625 | 52.9375 | 52.9375 | -0.562 (-1.05%) | 307,400 |
| 27 Jun 2000 | USD | 53 | 53.6875 | 52.8125 | 53.5 | 53.5 | +1.125 (+2.15%) | 379,600 |
| 26 Jun 2000 | USD | 52.875 | 52.9375 | 52.1875 | 52.375 | 52.375 | -0.375 (-0.71%) | 203,800 |
| 23 Jun 2000 | USD | 52.4375 | 53 | 52.375 | 52.75 | 52.75 | +0.438 (+0.84%) | 328,400 |
| 22 Jun 2000 | USD | 52.1875 | 52.4375 | 51.8125 | 52.3125 | 52.3125 | -1.125 (-2.11%) | 526,800 |
| 21 Jun 2000 | USD | 53 | 53.5 | 52.625 | 53.4375 | 53.4375 | -0.75 (-1.38%) | 661,100 |
| 20 Jun 2000 | USD | 54.4375 | 54.625 | 54.0625 | 54.1875 | 54.1875 | -1.062 (-1.92%) | 259,900 |
| 19 Jun 2000 | USD | 54.875 | 55.4375 | 54.6875 | 55.25 | 55.25 | +0.75 (+1.38%) | 582,300 |
| 16 Jun 2000 | USD | 55.125 | 55.1875 | 54.375 | 54.5 | 54.5 | -0.438 (-0.80%) | 369,600 |
| 15 Jun 2000 | USD | 55.8125 | 55.8125 | 54.8125 | 54.9375 | 54.9375 | -1.5 (-2.66%) | 402,300 |
| 14 Jun 2000 | USD | 56.4375 | 56.9375 | 56.375 | 56.4375 | 56.4375 | -0.938 (-1.63%) | 263,200 |
| 13 Jun 2000 | USD | 57.1875 | 57.5 | 56.875 | 57.375 | 57.375 | 0.0 (0.0%) | 279,800 |
| 12 Jun 2000 | USD | 57.25 | 57.625 | 57.1875 | 57.375 | 57.375 | +0.375 (+0.66%) | 298,100 |
| 9 Jun 2000 | USD | 57.125 | 57.4375 | 56.875 | 57 | 57 | -0.375 (-0.65%) | 160,800 |
| 8 Jun 2000 | USD | 58.3125 | 58.3125 | 57.1875 | 57.375 | 57.375 | -1.125 (-1.92%) | 454,900 |
| 7 Jun 2000 | USD | 58.0625 | 58.5 | 57.75 | 58.5 | 58.5 | +1.688 (+2.97%) | 689,900 |
| 6 Jun 2000 | USD | 57.6875 | 57.6875 | 56.0625 | 56.8125 | 56.8125 | +0.375 (+0.66%) | 1,068,500 |
| 5 Jun 2000 | USD | 55.6875 | 56.5625 | 55.4375 | 56.4375 | 56.4375 | +1.812 (+3.32%) | 636,400 |
| 2 Jun 2000 | USD | 54.625 | 54.75 | 53.9375 | 54.625 | 54.625 | +1 (+1.86%) | 845,700 |
| 1 Jun 2000 | USD | 54.0625 | 54.4375 | 53.375 | 53.625 | 53.625 | -0.312 (-0.58%) | 791,500 |
| 31 May 2000 | USD | 54.3125 | 54.75 | 53.75 | 53.9375 | 53.9375 | -2.188 (-3.90%) | 572,600 |
| 30 May 2000 | USD | 56 | 56.3125 | 55.5 | 56.125 | 56.125 | +1.75 (+3.22%) | 786,000 |
