| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29 May 2000 | USD | 54.375 | 54.375 | 54.375 | 54.375 | 54.375 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 55 | 55.3125 | 54.3125 | 54.375 | 54.375 | -0.625 (-1.14%) | 687,600 |
| 25 May 2000 | USD | 55.375 | 55.625 | 54.625 | 55 | 55 | -0.312 (-0.56%) | 1,031,300 |
| 24 May 2000 | USD | 55.4375 | 55.625 | 54.8125 | 55.3125 | 55.3125 | -0.375 (-0.67%) | 325,800 |
| 23 May 2000 | USD | 55.3125 | 55.6875 | 54.8125 | 55.6875 | 55.6875 | +1.188 (+2.18%) | 379,400 |
| 22 May 2000 | USD | 54.5 | 55.375 | 53.875 | 54.5 | 54.5 | +1.25 (+2.35%) | 1,009,600 |
| 19 May 2000 | USD | 53.75 | 53.875 | 53.25 | 53.25 | 53.25 | -1.062 (-1.96%) | 612,500 |
| 18 May 2000 | USD | 55 | 55.25 | 54.3125 | 54.3125 | 54.3125 | -0.625 (-1.14%) | 330,800 |
| 17 May 2000 | USD | 54.75 | 55 | 54.125 | 54.9375 | 54.9375 | -1.375 (-2.44%) | 516,200 |
| 16 May 2000 | USD | 56.5625 | 56.75 | 55.875 | 56.3125 | 56.3125 | +0.125 (+0.22%) | 456,000 |
| 15 May 2000 | USD | 56.125 | 56.4375 | 55.5 | 56.1875 | 56.1875 | +0.375 (+0.67%) | 624,500 |
| 12 May 2000 | USD | 55.5625 | 56.0625 | 55.25 | 55.8125 | 55.8125 | +0.625 (+1.13%) | 481,400 |
| 11 May 2000 | USD | 55.125 | 55.1875 | 54.4375 | 55.1875 | 55.1875 | -0.125 (-0.23%) | 405,700 |
| 10 May 2000 | USD | 56 | 56.125 | 55.0625 | 55.3125 | 55.3125 | -1.5 (-2.64%) | 597,400 |
| 9 May 2000 | USD | 56.9375 | 57.1875 | 56.1875 | 56.8125 | 56.8125 | +0.125 (+0.22%) | 367,400 |
| 8 May 2000 | USD | 57.25 | 57.375 | 56.1875 | 56.6875 | 56.6875 | -1.062 (-1.84%) | 556,700 |
| 5 May 2000 | USD | 57.3125 | 57.875 | 57.1875 | 57.75 | 57.75 | +0.25 (+0.43%) | 353,300 |
| 4 May 2000 | USD | 57.6875 | 57.8125 | 56.875 | 57.5 | 57.5 | +0.5 (+0.88%) | 467,300 |
| 3 May 2000 | USD | 58.0625 | 58.375 | 56.75 | 57 | 57 | -1.438 (-2.46%) | 485,700 |
| 2 May 2000 | USD | 58.4375 | 58.625 | 58.0625 | 58.4375 | 58.4375 | -0.062 (-0.11%) | 416,900 |
| 1 May 2000 | USD | 57.625 | 58.75 | 57.5625 | 58.5 | 58.5 | +0.938 (+1.63%) | 291,900 |
| 28 Apr 2000 | USD | 58.4375 | 58.625 | 57.5625 | 57.5625 | 57.5625 | -0.812 (-1.39%) | 701,000 |
| 27 Apr 2000 | USD | 58.5 | 58.875 | 57.75 | 58.375 | 58.375 | -1.25 (-2.10%) | 513,000 |
| 26 Apr 2000 | USD | 60.3125 | 60.625 | 59.0625 | 59.625 | 59.625 | -0.812 (-1.34%) | 497,600 |
| 25 Apr 2000 | USD | 60.1875 | 60.5625 | 59 | 60.4375 | 60.4375 | +1.625 (+2.76%) | 475,400 |
| 24 Apr 2000 | USD | 58.25 | 59 | 56.125 | 58.8125 | 58.8125 | +0.375 (+0.64%) | 1,206,400 |
| 21 Apr 2000 | USD | 58.4375 | 58.4375 | 58.4375 | 58.4375 | 58.4375 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 60.25 | 60.875 | 58.125 | 58.4375 | 58.4375 | -5.625 (-8.78%) | 1,368,700 |
