| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 36.5625 | 36.75 | 33.875 | 34.5 | 34.5 | -1.375 (-3.83%) | 42,400 |
| 25 May 2000 | USD | 38.625 | 39.9375 | 35.875 | 35.875 | 35.875 | -2.375 (-6.21%) | 99,100 |
| 24 May 2000 | USD | 39.5 | 39.5 | 31.875 | 38.25 | 38.25 | -0.75 (-1.92%) | 160,900 |
| 23 May 2000 | USD | 45.3438 | 45.9375 | 37 | 39 | 39 | -7.5 (-16.13%) | 78,500 |
| 22 May 2000 | USD | 38.2813 | 47 | 37.5313 | 46.5 | 46.5 | +8 (+20.78%) | 103,700 |
| 19 May 2000 | USD | 41.9688 | 42 | 37.5 | 38.5 | 38.5 | -2 (-4.94%) | 114,100 |
| 18 May 2000 | USD | 44 | 44 | 40 | 40.5 | 40.5 | -4.375 (-9.75%) | 44,800 |
| 17 May 2000 | USD | 46.125 | 46.75 | 43.625 | 44.875 | 44.875 | -2.125 (-4.52%) | 59,200 |
| 16 May 2000 | USD | 45.625 | 47.5 | 45.625 | 47 | 47 | +1.125 (+2.45%) | 49,800 |
| 15 May 2000 | USD | 45.375 | 46 | 44.375 | 45.875 | 45.875 | +0.312 (+0.69%) | 49,200 |
| 12 May 2000 | USD | 47.25 | 47.25 | 45.5625 | 45.5625 | 45.5625 | -1.438 (-3.06%) | 143,700 |
| 11 May 2000 | USD | 41.875 | 47 | 41.5625 | 47 | 47 | +5.562 (+13.42%) | 172,400 |
| 10 May 2000 | USD | 42.9844 | 43 | 40 | 41.4375 | 41.4375 | -3.188 (-7.14%) | 160,900 |
| 9 May 2000 | USD | 47.9375 | 47.9375 | 44.125 | 44.625 | 44.625 | -3.625 (-7.51%) | 55,500 |
| 8 May 2000 | USD | 48.5 | 49.5 | 48 | 48.25 | 48.25 | -0.375 (-0.77%) | 27,500 |
| 5 May 2000 | USD | 46 | 49.0625 | 45.625 | 48.625 | 48.625 | +2.625 (+5.71%) | 15,900 |
| 4 May 2000 | USD | 45.1875 | 46.25 | 45.1875 | 46 | 46 | +0.75 (+1.66%) | 27,900 |
| 3 May 2000 | USD | 46.9375 | 46.9375 | 44.375 | 45.25 | 45.25 | -1.062 (-2.29%) | 55,500 |
| 2 May 2000 | USD | 50.75 | 51.5 | 46 | 46.3125 | 46.3125 | -4.5 (-8.86%) | 82,400 |
| 1 May 2000 | USD | 45.875 | 52.1875 | 45.875 | 50.8125 | 50.8125 | +3.812 (+8.11%) | 84,600 |
| 28 Apr 2000 | USD | 49.75 | 50.6875 | 46 | 47 | 47 | -1.25 (-2.59%) | 48,700 |
| 27 Apr 2000 | USD | 42.7813 | 49 | 42.625 | 48.25 | 48.25 | +4.375 (+9.97%) | 39,600 |
| 26 Apr 2000 | USD | 43.75 | 44.5 | 43 | 43.875 | 43.875 | -0.062 (-0.14%) | 117,500 |
| 25 Apr 2000 | USD | 42.5 | 44.3125 | 42.1875 | 43.9375 | 43.9375 | +2.062 (+4.93%) | 41,100 |
| 24 Apr 2000 | USD | 40.9375 | 42.5 | 40.4688 | 41.875 | 41.875 | -0.5 (-1.18%) | 34,600 |
| 21 Apr 2000 | USD | 42.375 | 42.375 | 42.375 | 42.375 | 42.375 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 46.5625 | 47.1875 | 42.375 | 42.375 | 42.375 | -4.188 (-8.99%) | 138,100 |
| 19 Apr 2000 | USD | 48 | 48.5 | 46 | 46.5625 | 46.5625 | -0.188 (-0.40%) | 165,000 |
| 18 Apr 2000 | USD | 40.75 | 49.3125 | 40.625 | 46.75 | 46.75 | +6 (+14.72%) | 83,700 |
| 17 Apr 2000 | USD | 37.125 | 41 | 36.5 | 40.75 | 40.75 | +3.375 (+9.03%) | 89,900 |
