| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 216 | 229.5 | 216 | 229.5 | 1,239,300 | 0.0 (0.0%) | 156 |
| 6 Jun 2000 | USD | 239.625 | 239.625 | 216 | 229.5 | 1,239,300 | +10.125 (+4.62%) | 311 |
| 5 Jun 2000 | USD | 219.375 | 239.625 | 219.375 | 219.375 | 1,184,625 | 0.0 (0.0%) | 89 |
| 2 Jun 2000 | USD | 216 | 239.625 | 216 | 219.375 | 1,184,625 | +10.125 (+4.84%) | 300 |
| 1 Jun 2000 | USD | 209.25 | 214.3125 | 202.5 | 209.25 | 1,129,950 | -13.5 (-6.06%) | 144 |
| 31 May 2000 | USD | 202.5 | 226.125 | 195.75 | 222.75 | 1,202,850 | +23.625 (+11.86%) | 500 |
| 30 May 2000 | USD | 189 | 202.5 | 189 | 199.125 | 1,075,275 | +10.125 (+5.36%) | 307 |
| 29 May 2000 | USD | 189 | 189 | 189 | 189 | 1,020,600 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 195.75 | 195.75 | 189 | 189 | 1,020,600 | 0.0 (0.0%) | 67 |
| 25 May 2000 | USD | 185.625 | 189 | 175.5 | 189 | 1,020,600 | +13.5 (+7.69%) | 315 |
| 24 May 2000 | USD | 172.26 | 182.25 | 168.75 | 175.5 | 947,700 | +3.24 (+1.88%) | 1,033 |
| 23 May 2000 | USD | 172.125 | 182.25 | 168.75 | 172.26 | 930,204 | -3.24 (-1.85%) | 296 |
| 22 May 2000 | USD | 189 | 189 | 168.75 | 175.5 | 947,700 | -27 (-13.33%) | 496 |
| 19 May 2000 | USD | 189 | 202.5 | 189 | 202.5 | 1,093,500 | 0.0 (0.0%) | 67 |
| 18 May 2000 | USD | 212.625 | 216 | 192.375 | 202.5 | 1,093,500 | -13.5 (-6.25%) | 337 |
| 17 May 2000 | USD | 195.75 | 219.375 | 195.75 | 216 | 1,166,400 | -13.5 (-5.88%) | 215 |
| 16 May 2000 | USD | 236.25 | 243 | 222.75 | 229.5 | 1,239,300 | -8.438 (-3.55%) | 274 |
| 15 May 2000 | USD | 249.75 | 249.75 | 232.875 | 237.9375 | 1,284,862.5 | -11.812 (-4.73%) | 407 |
| 12 May 2000 | USD | 212.625 | 249.75 | 212.625 | 249.75 | 1,348,650 | +20.25 (+8.82%) | 315 |
| 11 May 2000 | USD | 216 | 232.875 | 216 | 229.5 | 1,239,300 | 0.0 (0.0%) | 115 |
| 10 May 2000 | USD | 229.5 | 243 | 226.125 | 229.5 | 1,239,300 | -16.875 (-6.85%) | 296 |
| 9 May 2000 | USD | 256.5 | 256.5 | 236.25 | 246.375 | 1,330,425 | -10.125 (-3.95%) | 204 |
| 8 May 2000 | USD | 264.9375 | 264.9375 | 256.5 | 256.5 | 1,385,100 | 0.0 (0.0%) | 148 |
| 5 May 2000 | USD | 256.5 | 256.5 | 256.5 | 256.5 | 1,385,100 | 0.0 (0.0%) | 4 |
| 4 May 2000 | USD | 263.25 | 263.25 | 254.8125 | 256.5 | 1,385,100 | -5.062 (-1.94%) | 315 |
| 3 May 2000 | USD | 246.375 | 261.5625 | 237.9375 | 261.5625 | 1,412,437.5 | +1.688 (+0.65%) | 852 |
| 2 May 2000 | USD | 263.25 | 263.25 | 259.875 | 259.875 | 1,403,325 | -6.75 (-2.53%) | 67 |
| 1 May 2000 | USD | 283.5 | 290.25 | 266.625 | 266.625 | 1,439,775 | -3.375 (-1.25%) | 367 |
| 28 Apr 2000 | USD | 217.6875 | 290.25 | 216 | 270 | 1,458,000 | +64.125 (+31.15%) | 870 |
| 27 Apr 2000 | USD | 229.5 | 237.9375 | 189 | 205.875 | 1,111,725 | -37.125 (-15.28%) | 667 |
