| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 54.875 | 56.375 | 54.875 | 55.875 | 27.9375 | +0.875 (+1.59%) | 481,600 |
| 31 May 2000 | USD | 56.0625 | 56.0625 | 54.4375 | 55 | 27.5 | -1.312 (-2.33%) | 246,400 |
| 30 May 2000 | USD | 54.5 | 56.5 | 54.3125 | 56.3125 | 28.1562 | +1.812 (+3.33%) | 493,800 |
| 29 May 2000 | USD | 54.5 | 54.5 | 54.5 | 54.5 | 27.25 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 53.375 | 54.75 | 53.375 | 54.5 | 27.25 | +1.125 (+2.11%) | 450,800 |
| 25 May 2000 | USD | 54.25 | 54.25 | 53.375 | 53.375 | 26.6875 | -0.812 (-1.50%) | 285,600 |
| 24 May 2000 | USD | 54.125 | 54.75 | 53.875 | 54.1875 | 27.0938 | 0.0 (0.0%) | 561,200 |
| 23 May 2000 | USD | 52.9375 | 54.375 | 52.1875 | 54.1875 | 27.0938 | +1.25 (+2.36%) | 618,400 |
| 22 May 2000 | USD | 52.5 | 53 | 51.875 | 52.9375 | 26.4688 | +0.438 (+0.83%) | 370,200 |
| 19 May 2000 | USD | 53.4375 | 53.4375 | 52.125 | 52.5 | 26.25 | -0.938 (-1.75%) | 274,200 |
| 18 May 2000 | USD | 52.9375 | 54.25 | 52.9375 | 53.4375 | 26.7188 | +0.375 (+0.71%) | 291,800 |
| 17 May 2000 | USD | 54.1875 | 54.1875 | 52.8125 | 53.0625 | 26.5312 | -1.375 (-2.53%) | 191,600 |
| 16 May 2000 | USD | 54.875 | 54.875 | 53.9375 | 54.4375 | 27.2188 | -0.438 (-0.80%) | 257,000 |
| 15 May 2000 | USD | 51.875 | 55 | 51.875 | 54.875 | 27.4375 | +3.125 (+6.04%) | 242,600 |
| 12 May 2000 | USD | 51.9375 | 52.375 | 51.6875 | 51.75 | 25.875 | -0.188 (-0.36%) | 215,000 |
| 11 May 2000 | USD | 50.5625 | 51.9375 | 50.4375 | 51.9375 | 25.9688 | +1.5 (+2.97%) | 421,400 |
| 10 May 2000 | USD | 50.4375 | 50.6875 | 49.6875 | 50.4375 | 25.2188 | +0.062 (+0.12%) | 346,400 |
| 9 May 2000 | USD | 50.875 | 51 | 50.125 | 50.375 | 25.1875 | -0.625 (-1.23%) | 207,000 |
| 8 May 2000 | USD | 51.6875 | 51.6875 | 50.5 | 51 | 25.5 | -0.438 (-0.85%) | 334,800 |
| 5 May 2000 | USD | 50.0625 | 51.5 | 50.0625 | 51.4375 | 25.7188 | +0.875 (+1.73%) | 403,600 |
| 4 May 2000 | USD | 50.1875 | 50.5625 | 49.9375 | 50.5625 | 25.2812 | +0.438 (+0.87%) | 324,800 |
| 3 May 2000 | USD | 50.625 | 50.625 | 49.625 | 50.125 | 25.0625 | -0.812 (-1.60%) | 492,200 |
| 2 May 2000 | USD | 51.125 | 51.375 | 50.625 | 50.9375 | 25.4688 | -0.562 (-1.09%) | 349,800 |
| 1 May 2000 | USD | 50.9375 | 52.125 | 50.875 | 51.5 | 25.75 | +0.562 (+1.10%) | 430,800 |
| 28 Apr 2000 | USD | 50.5625 | 50.9375 | 49.4375 | 50.9375 | 25.4688 | +0.25 (+0.49%) | 416,800 |
| 27 Apr 2000 | USD | 51.375 | 51.375 | 49 | 50.6875 | 25.3438 | -0.875 (-1.70%) | 431,800 |
| 26 Apr 2000 | USD | 50.375 | 51.875 | 50.1875 | 51.5625 | 25.7812 | +1.438 (+2.87%) | 594,800 |
| 25 Apr 2000 | USD | 47.75 | 50.9375 | 47.75 | 50.125 | 25.0625 | +2.75 (+5.80%) | 900,200 |
| 24 Apr 2000 | USD | 47.125 | 47.625 | 46.875 | 47.375 | 23.6875 | +0.25 (+0.53%) | 333,000 |
| 21 Apr 2000 | USD | 47.125 | 47.125 | 47.125 | 47.125 | 23.5625 | 0.0 (0.0%) | 0 |
