| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 109.5 | 115.9992 | 109.5 | 114.1248 | 0.1189 | +4.25 (+3.87%) | 46,953,599 |
| 30 May 2000 | USD | 108.3744 | 112.6248 | 107.8752 | 109.8744 | 0.1145 | +4.344 (+4.12%) | 30,364,799 |
| 29 May 2000 | USD | 105.5304 | 105.5304 | 105.5304 | 105.5304 | 0.1099 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 105.5304 | 108.4368 | 99 | 105.5304 | 0.1099 | +0.53 (+0.51%) | 18,350,399 |
| 25 May 2000 | USD | 108.0624 | 114.4992 | 103.6872 | 105 | 0.1094 | -1.5 (-1.41%) | 56,918,398 |
| 24 May 2000 | USD | 107.7504 | 109.5 | 92.2512 | 106.5 | 0.1109 | -1.375 (-1.27%) | 73,963,198 |
| 23 May 2000 | USD | 106.0008 | 117.9384 | 104.2512 | 107.8752 | 0.1124 | -0.876 (-0.81%) | 77,851,198 |
| 22 May 2000 | USD | 100.9992 | 108.7512 | 92.0616 | 108.7512 | 0.1133 | +6.626 (+6.49%) | 51,715,198 |
| 19 May 2000 | USD | 100.0008 | 105.4992 | 99.2496 | 102.1248 | 0.1064 | -0.876 (-0.85%) | 52,118,398 |
| 18 May 2000 | USD | 111.1248 | 112.9368 | 102.312 | 103.0008 | 0.1073 | -7.5 (-6.79%) | 50,990,398 |
| 17 May 2000 | USD | 99 | 114.624 | 98.9376 | 110.5008 | 0.1151 | +16.5 (+17.55%) | 129,052,796 |
| 16 May 2000 | USD | 88.9992 | 96.6864 | 88.0008 | 94.0008 | 0.0979 | +8.75 (+10.26%) | 36,643,199 |
| 15 May 2000 | USD | 79.3752 | 86.6256 | 75.4992 | 85.2504 | 0.0888 | +5.501 (+6.90%) | 28,209,599 |
| 12 May 2000 | USD | 84.4992 | 88.9992 | 79.7496 | 79.7496 | 0.0831 | -2.501 (-3.04%) | 18,782,399 |
| 11 May 2000 | USD | 79.9992 | 83.688 | 78.9384 | 82.2504 | 0.0857 | +3.374 (+4.28%) | 24,590,399 |
| 10 May 2000 | USD | 86.6256 | 86.688 | 78.1248 | 78.876 | 0.0822 | -8.623 (-9.86%) | 27,407,999 |
| 9 May 2000 | USD | 90.2496 | 91.0008 | 85.0008 | 87.4992 | 0.0911 | -1.25 (-1.41%) | 17,683,199 |
| 8 May 2000 | USD | 89.7504 | 93 | 88.6248 | 88.7496 | 0.0924 | -3.374 (-3.66%) | 18,513,599 |
| 5 May 2000 | USD | 87.6864 | 94.2504 | 86.5008 | 92.124 | 0.096 | +4.061 (+4.61%) | 17,059,199 |
| 4 May 2000 | USD | 86.8128 | 91.7496 | 86.0616 | 88.0632 | 0.0917 | +1.063 (+1.22%) | 24,115,199 |
| 3 May 2000 | USD | 87.876 | 90.7512 | 79.9992 | 87 | 0.0906 | -1.438 (-1.63%) | 32,918,399 |
| 2 May 2000 | USD | 91.9992 | 97.3752 | 85.8744 | 88.4376 | 0.0921 | -3.562 (-3.87%) | 23,399,999 |
| 1 May 2000 | USD | 92.5008 | 94.5 | 89.8128 | 91.9992 | 0.0958 | +2.875 (+3.23%) | 11,942,400 |
| 28 Apr 2000 | USD | 92.4384 | 96 | 89.124 | 89.124 | 0.0928 | -1.877 (-2.06%) | 17,865,599 |
| 27 Apr 2000 | USD | 78.4992 | 91.8744 | 78.0624 | 91.0008 | 0.0948 | +6.876 (+8.17%) | 28,099,199 |
| 26 Apr 2000 | USD | 90.9384 | 93 | 84 | 84.1248 | 0.0876 | -0.876 (-1.03%) | 25,411,199 |
| 25 Apr 2000 | USD | 80.0616 | 87.4992 | 79.8744 | 85.0008 | 0.0885 | +8.376 (+10.93%) | 24,969,599 |
| 24 Apr 2000 | USD | 76.0008 | 79.3752 | 72.624 | 76.6248 | 0.0798 | -4.001 (-4.96%) | 20,596,799 |
| 21 Apr 2000 | USD | 80.6256 | 80.6256 | 80.6256 | 80.6256 | 0.084 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 83.2512 | 84.8136 | 79.5 | 80.6256 | 0.084 | -0.437 (-0.54%) | 15,393,600 |
