| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 181.875 | 187.5 | 178.75 | 180 | 18 | -1.875 (-1.03%) | 367,300 |
| 25 May 2000 | USD | 197.5 | 203.125 | 180 | 181.875 | 18.1875 | -13.125 (-6.73%) | 1,078,300 |
| 24 May 2000 | USD | 199.375 | 202.5 | 191.25 | 195 | 19.5 | -3.75 (-1.89%) | 845,700 |
| 23 May 2000 | USD | 208.75 | 212.5 | 196.25 | 198.75 | 19.875 | -1.25 (-0.63%) | 1,311,500 |
| 22 May 2000 | USD | 231.25 | 231.25 | 197.5 | 200 | 20 | -27.5 (-12.09%) | 1,056,700 |
| 19 May 2000 | USD | 232.5 | 245 | 215 | 227.5 | 22.75 | -12.5 (-5.21%) | 1,248,600 |
| 18 May 2000 | USD | 218.75 | 243.125 | 218.125 | 240 | 24 | +21.25 (+9.71%) | 1,856,900 |
| 17 May 2000 | USD | 216.25 | 227.5 | 213.75 | 218.75 | 21.875 | -3.75 (-1.69%) | 861,300 |
| 16 May 2000 | USD | 218.125 | 225.625 | 213.75 | 222.5 | 22.25 | +5.625 (+2.59%) | 646,100 |
| 15 May 2000 | USD | 216.875 | 222.5 | 201.875 | 216.875 | 21.6875 | +3.125 (+1.46%) | 800,900 |
| 12 May 2000 | USD | 206.25 | 230 | 201.25 | 213.75 | 21.375 | +13.75 (+6.88%) | 1,807,800 |
| 11 May 2000 | USD | 198.75 | 202.5 | 195 | 200 | 20 | +6.25 (+3.23%) | 1,601,100 |
| 10 May 2000 | USD | 203.75 | 204.375 | 178.125 | 193.75 | 19.375 | -8.125 (-4.02%) | 1,240,300 |
| 9 May 2000 | USD | 206.25 | 211.25 | 197.5 | 201.875 | 20.1875 | -0.625 (-0.31%) | 1,221,300 |
| 8 May 2000 | USD | 204.375 | 210.625 | 200.625 | 202.5 | 20.25 | -6.25 (-2.99%) | 750,000 |
| 5 May 2000 | USD | 207.5 | 220 | 205 | 208.75 | 20.875 | -2.5 (-1.18%) | 1,164,400 |
| 4 May 2000 | USD | 235.625 | 236.25 | 205 | 211.25 | 21.125 | -13.75 (-6.11%) | 1,234,700 |
| 3 May 2000 | USD | 236.875 | 237.5 | 213.125 | 225 | 22.5 | -15 (-6.25%) | 1,734,800 |
| 2 May 2000 | USD | 248.75 | 250.625 | 223.75 | 240 | 24 | -10 (-4%) | 2,051,300 |
| 1 May 2000 | USD | 232.5 | 277.5 | 230 | 250 | 25 | +30.625 (+13.96%) | 6,436,300 |
| 28 Apr 2000 | USD | 220 | 265 | 200 | 219.375 | 21.9375 | 0.0 (0.0%) | 18,667,000 |
