| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2000 | USD | 45.813 | 46.375 | 44.75 | 45.125 | 45.125 | -0.938 (-2.04%) | 1,152,100 |
| 6 Jul 2000 | USD | 45 | 46.5 | 44 | 46.063 | 46.063 | +1.25 (+2.79%) | 1,202,200 |
| 5 Jul 2000 | USD | 45.688 | 45.875 | 44.313 | 44.813 | 44.813 | -1 (-2.18%) | 1,167,600 |
| 4 Jul 2000 | USD | 45.813 | 45.813 | 45.813 | 45.813 | 45.813 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 45.625 | 46.188 | 45.25 | 45.813 | 45.813 | +0.313 (+0.69%) | 484,000 |
| 30 Jun 2000 | USD | 46.75 | 47.25 | 45.5 | 45.5 | 45.5 | -1.25 (-2.67%) | 1,049,200 |
| 29 Jun 2000 | USD | 47.25 | 47.563 | 46.625 | 46.75 | 46.75 | -0.75 (-1.58%) | 1,090,900 |
| 28 Jun 2000 | USD | 47.625 | 48.688 | 47.25 | 47.5 | 47.5 | -0.25 (-0.52%) | 1,117,400 |
| 27 Jun 2000 | USD | 48.5 | 49.375 | 47.75 | 47.75 | 47.75 | -1.125 (-2.30%) | 1,360,200 |
| 26 Jun 2000 | USD | 48.188 | 49.25 | 48.125 | 48.875 | 48.875 | +0.5 (+1.03%) | 516,200 |
| 23 Jun 2000 | USD | 48.688 | 49.688 | 48.125 | 48.375 | 48.375 | -0.125 (-0.26%) | 633,400 |
| 22 Jun 2000 | USD | 48.375 | 48.813 | 47.813 | 48.5 | 48.5 | -1 (-2.02%) | 814,900 |
| 21 Jun 2000 | USD | 52.063 | 52.313 | 49.375 | 49.5 | 49.5 | -3.063 (-5.83%) | 734,500 |
| 20 Jun 2000 | USD | 51 | 52.625 | 50.75 | 52.563 | 52.563 | +1.5 (+2.94%) | 746,400 |
| 19 Jun 2000 | USD | 49.813 | 51.188 | 49.813 | 51.063 | 51.063 | +1 (+2.00%) | 632,400 |
| 16 Jun 2000 | USD | 51 | 51.188 | 49.813 | 50.063 | 50.063 | -1.375 (-2.67%) | 1,205,400 |
| 15 Jun 2000 | USD | 50.438 | 51.438 | 49.313 | 51.438 | 51.438 | +0.625 (+1.23%) | 1,222,000 |
| 14 Jun 2000 | USD | 48.875 | 51.063 | 48.75 | 50.813 | 50.813 | +2.063 (+4.23%) | 724,400 |
| 13 Jun 2000 | USD | 47.75 | 48.75 | 47.125 | 48.75 | 48.75 | +0.875 (+1.83%) | 361,500 |
| 12 Jun 2000 | USD | 48 | 49.375 | 47.563 | 47.875 | 47.875 | -0.625 (-1.29%) | 503,100 |
| 9 Jun 2000 | USD | 49 | 50.063 | 48.313 | 48.5 | 48.5 | -0.313 (-0.64%) | 651,700 |
| 8 Jun 2000 | USD | 50 | 50.5 | 48.625 | 48.813 | 48.813 | -1.125 (-2.25%) | 666,700 |
| 7 Jun 2000 | USD | 47.5 | 50.75 | 47.438 | 49.938 | 49.938 | +2.188 (+4.58%) | 1,264,700 |
| 6 Jun 2000 | USD | 48.063 | 48.063 | 47.25 | 47.75 | 47.75 | -0.563 (-1.17%) | 725,200 |
| 5 Jun 2000 | USD | 49.125 | 49.125 | 47.438 | 48.313 | 48.313 | -0.875 (-1.78%) | 766,100 |
| 2 Jun 2000 | USD | 48.875 | 49.625 | 48.25 | 49.188 | 49.188 | +2.188 (+4.66%) | 982,200 |
| 1 Jun 2000 | USD | 45.125 | 47.188 | 43.875 | 47 | 47 | +2.062 (+4.59%) | 1,162,300 |
| 31 May 2000 | USD | 43.375 | 45.25 | 43.25 | 44.938 | 44.938 | +1.313 (+3.01%) | 827,000 |
| 30 May 2000 | USD | 42.375 | 44 | 42.375 | 43.625 | 43.625 | +1.062 (+2.50%) | 543,100 |
| 29 May 2000 | USD | 42.563 | 42.563 | 42.563 | 42.563 | 42.563 | 0.0 (0.0%) | 0 |
