| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2000 | USD | 45.88 | 47.38 | 45.06 | 46.5 | 279 | +1.94 (+4.35%) | 625,800 |
| 19 Jun 2000 | USD | 43.19 | 44.75 | 42.88 | 44.56 | 267.36 | +1.37 (+3.17%) | 151,700 |
| 16 Jun 2000 | USD | 43.31 | 44 | 42.13 | 43.19 | 259.14 | +0.44 (+1.03%) | 178,700 |
| 15 Jun 2000 | USD | 44.56 | 45.81 | 42.13 | 42.75 | 256.5 | -0.44 (-1.02%) | 279,100 |
| 14 Jun 2000 | USD | 43.75 | 45.25 | 43 | 43.19 | 259.14 | -0.31 (-0.71%) | 184,200 |
| 13 Jun 2000 | USD | 42.13 | 44.25 | 41.13 | 43.5 | 261 | +1.5 (+3.57%) | 246,100 |
| 12 Jun 2000 | USD | 45 | 46 | 41.06 | 42 | 252 | -3.13 (-6.94%) | 310,500 |
| 9 Jun 2000 | USD | 46.63 | 47 | 44.5 | 45.13 | 270.78 | -0.43 (-0.94%) | 254,200 |
| 8 Jun 2000 | USD | 46.19 | 46.69 | 44.25 | 45.56 | 273.36 | +0.56 (+1.24%) | 379,200 |
| 7 Jun 2000 | USD | 43.88 | 46.25 | 43.5 | 45 | 270 | +0.94 (+2.13%) | 342,200 |
| 6 Jun 2000 | USD | 49.25 | 49.25 | 44.06 | 44.06 | 264.36 | -4.94 (-10.08%) | 309,800 |
| 5 Jun 2000 | USD | 46.44 | 51.5 | 45.31 | 49 | 294 | +2.5 (+5.38%) | 514,300 |
| 2 Jun 2000 | USD | 42.5 | 47.75 | 42.5 | 46.5 | 279 | +4.56 (+10.87%) | 601,700 |
| 1 Jun 2000 | USD | 38.69 | 42.38 | 38.5 | 41.94 | 251.64 | +3.81 (+9.99%) | 638,000 |
| 31 May 2000 | USD | 38.69 | 39 | 37.25 | 38.13 | 228.78 | -1.12 (-2.85%) | 287,700 |
| 30 May 2000 | USD | 37.13 | 39.63 | 35.75 | 39.25 | 235.5 | +3.12 (+8.64%) | 393,200 |
| 29 May 2000 | USD | 36.13 | 36.13 | 36.13 | 36.13 | 216.78 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 36.31 | 37.13 | 33.63 | 36.13 | 216.78 | -0.12 (-0.33%) | 259,800 |
| 25 May 2000 | USD | 40.19 | 41.81 | 35.13 | 36.25 | 217.5 | -0.25 (-0.68%) | 831,900 |
| 24 May 2000 | USD | 40 | 40.25 | 33.06 | 36.5 | 219 | -4 (-9.88%) | 1,009,000 |
| 23 May 2000 | USD | 44.81 | 44.88 | 40 | 40.5 | 243 | -3.94 (-8.87%) | 413,400 |
| 22 May 2000 | USD | 45 | 45 | 41.06 | 44.44 | 266.64 | -0.31 (-0.69%) | 505,200 |
| 19 May 2000 | USD | 46.5 | 47.88 | 44.5 | 44.75 | 268.5 | -2.31 (-4.91%) | 389,400 |
| 18 May 2000 | USD | 50.75 | 51.5 | 46.5 | 47.06 | 282.36 | -3.63 (-7.16%) | 534,100 |
| 17 May 2000 | USD | 52.94 | 53.25 | 49.88 | 50.69 | 304.14 | -3.37 (-6.23%) | 522,400 |
| 16 May 2000 | USD | 51.88 | 57.24 | 51.88 | 54.06 | 324.36 | +3.62 (+7.18%) | 852,000 |
| 15 May 2000 | USD | 51.5 | 51.75 | 45.13 | 50.44 | 302.64 | +0.75 (+1.51%) | 520,000 |
| 12 May 2000 | USD | 50.25 | 51.75 | 49.31 | 49.69 | 298.14 | +0.19 (+0.38%) | 253,600 |
| 11 May 2000 | USD | 52.38 | 52.88 | 49.13 | 49.5 | 297 | -2.06 (-4.00%) | 292,800 |
| 10 May 2000 | USD | 52 | 53.63 | 50.06 | 51.56 | 309.36 | -1.38 (-2.61%) | 316,100 |
