| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | USD | 54 | 57.875 | 53.875 | 57.125 | 7.1406 | +3.375 (+6.28%) | 1,182,000 |
| 2 Jun 2000 | USD | 53.0626 | 53.75 | 52.875 | 53.75 | 6.7188 | +0.75 (+1.42%) | 817,200 |
| 1 Jun 2000 | USD | 52.1876 | 53.875 | 52.1876 | 53 | 6.625 | +1.062 (+2.05%) | 538,800 |
| 31 May 2000 | USD | 48.9376 | 52.25 | 48.9376 | 51.9376 | 6.4922 | +3.063 (+6.27%) | 564,400 |
| 30 May 2000 | USD | 47.5626 | 49.25 | 47.3126 | 48.875 | 6.1094 | +1.312 (+2.76%) | 312,400 |
| 29 May 2000 | USD | 47.5626 | 47.5626 | 47.5626 | 47.5626 | 5.9453 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 46.5 | 47.5626 | 46.125 | 47.5626 | 5.9453 | +1.125 (+2.42%) | 317,200 |
| 25 May 2000 | USD | 44.8126 | 47.25 | 44.8126 | 46.4376 | 5.8047 | +1.625 (+3.63%) | 270,800 |
| 24 May 2000 | USD | 43.5 | 45 | 43.4376 | 44.8126 | 5.6016 | +1.563 (+3.61%) | 256,800 |
| 23 May 2000 | USD | 44.125 | 44.1876 | 42 | 43.25 | 5.4062 | -1.063 (-2.40%) | 300,000 |
| 22 May 2000 | USD | 46.25 | 47 | 43.375 | 44.3126 | 5.5391 | -1.812 (-3.93%) | 366,400 |
| 19 May 2000 | USD | 45.75 | 46.375 | 44.875 | 46.125 | 5.7656 | -0.063 (-0.14%) | 490,800 |
| 18 May 2000 | USD | 48 | 48 | 45.1876 | 46.1876 | 5.7735 | -2.062 (-4.27%) | 578,000 |
| 17 May 2000 | USD | 51.4376 | 51.4376 | 47.625 | 48.25 | 6.0312 | -3.688 (-7.10%) | 869,600 |
| 16 May 2000 | USD | 53.75 | 53.75 | 51.5 | 51.9376 | 6.4922 | -1.812 (-3.37%) | 410,400 |
| 15 May 2000 | USD | 53.9376 | 54.375 | 53.5 | 53.75 | 6.7188 | -0.188 (-0.35%) | 348,400 |
| 12 May 2000 | USD | 53.5 | 54.5626 | 53.5 | 53.9376 | 6.7422 | +0.563 (+1.05%) | 581,600 |
| 11 May 2000 | USD | 52.75 | 53.375 | 52.5 | 53.375 | 6.6719 | +0.875 (+1.67%) | 685,600 |
| 10 May 2000 | USD | 53.125 | 53.375 | 52.4376 | 52.5 | 6.5625 | -0.5 (-0.94%) | 442,000 |
| 9 May 2000 | USD | 51.75 | 54 | 51.625 | 53 | 6.625 | +0.5 (+0.95%) | 829,200 |
| 8 May 2000 | USD | 50.0626 | 52.5 | 49.8126 | 52.5 | 6.5625 | +2.5 (+5%) | 684,000 |
| 5 May 2000 | USD | 48.875 | 50.0626 | 48.625 | 50 | 6.25 | +1 (+2.04%) | 533,200 |
| 4 May 2000 | USD | 46.4376 | 49.6876 | 46.375 | 49 | 6.125 | +2.5 (+5.38%) | 557,200 |
| 3 May 2000 | USD | 46.9376 | 48.1876 | 46.25 | 46.5 | 5.8125 | -0.438 (-0.93%) | 731,200 |
| 2 May 2000 | USD | 46.625 | 47.875 | 45.75 | 46.9376 | 5.8672 | +0.438 (+0.94%) | 523,200 |
| 1 May 2000 | USD | 40.75 | 46.75 | 40.75 | 46.5 | 5.8125 | +6.25 (+15.53%) | 1,506,800 |
| 28 Apr 2000 | USD | 39.9376 | 40.5 | 39.9376 | 40.25 | 5.0312 | +0.375 (+0.94%) | 552,800 |
| 27 Apr 2000 | USD | 39.875 | 40.375 | 39.4376 | 39.875 | 4.9844 | -0.188 (-0.47%) | 412,800 |
| 26 Apr 2000 | USD | 40.125 | 40.1876 | 39.75 | 40.0626 | 5.0078 | -0.125 (-0.31%) | 222,000 |
| 25 Apr 2000 | USD | 39.625 | 40.6876 | 39.5 | 40.1876 | 5.0235 | +0.813 (+2.06%) | 523,600 |
