| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 42.0319 | 42.0319 | 41.0937 | 41.2813 | 4.234 | -0.125 (-0.30%) | 14,029 |
| 6 Jun 2000 | USD | 41.4065 | 41.4065 | 41.4065 | 41.4065 | 4.2468 | 0.0 (0.0%) | 21,823 |
| 5 Jun 2000 | USD | 42.1571 | 42.282 | 40.9061 | 41.4065 | 4.2468 | +0.25 (+0.61%) | 44,037 |
| 2 Jun 2000 | USD | 41.5315 | 41.6567 | 40.2806 | 41.1563 | 4.2212 | +0.125 (+0.31%) | 23,772 |
| 1 Jun 2000 | USD | 41.1563 | 41.1563 | 40.5308 | 41.0311 | 4.2083 | +0.5 (+1.23%) | 17,147 |
| 31 May 2000 | USD | 41.6567 | 41.9069 | 39.9054 | 40.5308 | 4.157 | -1.501 (-3.57%) | 109,507 |
| 30 May 2000 | USD | 42.845 | 42.9076 | 41.7817 | 42.0319 | 4.311 | -0.375 (-0.88%) | 76,382 |
| 29 May 2000 | USD | 42.4072 | 42.4072 | 42.4072 | 42.4072 | 4.3495 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 42.0319 | 42.5322 | 42.0319 | 42.4072 | 4.3495 | 0.0 (0.0%) | 40,529 |
| 25 May 2000 | USD | 42.6574 | 42.7824 | 42.0319 | 42.4072 | 4.3495 | -0.625 (-1.45%) | 895,150 |
| 24 May 2000 | USD | 43.533 | 43.6582 | 42.0319 | 43.0326 | 4.4136 | -0.626 (-1.43%) | 775,510 |
| 23 May 2000 | USD | 42.0319 | 44.0335 | 42.0319 | 43.6582 | 4.4778 | -0.375 (-0.85%) | 25,720 |
| 22 May 2000 | USD | 40.1556 | 44.7841 | 40.1556 | 44.0335 | 4.5163 | +2.252 (+5.39%) | 294,226 |
| 19 May 2000 | USD | 41.0311 | 42.1571 | 40.7809 | 41.7817 | 4.2853 | +0.563 (+1.37%) | 80,279 |
| 18 May 2000 | USD | 40.7809 | 41.9069 | 40.7809 | 41.2187 | 4.2276 | +0.313 (+0.76%) | 367,880 |
| 17 May 2000 | USD | 40.5308 | 40.9061 | 40.218 | 40.9061 | 4.1955 | +0.25 (+0.62%) | 483,622 |
| 16 May 2000 | USD | 40.6559 | 40.9061 | 40.4058 | 40.6559 | 4.1698 | +0.375 (+0.93%) | 1,050,252 |
| 15 May 2000 | USD | 39.6552 | 40.5308 | 39.0922 | 40.2806 | 4.1313 | -0.313 (-0.77%) | 10,132 |
| 12 May 2000 | USD | 40.312 | 40.9061 | 39.8428 | 40.5933 | 4.1634 | -0.063 (-0.15%) | 17,147 |
| 11 May 2000 | USD | 40.6559 | 40.9061 | 40.218 | 40.6559 | 4.1698 | +0.063 (+0.15%) | 38,581 |
| 10 May 2000 | USD | 40.0304 | 41.5315 | 40.0304 | 40.5933 | 4.1634 | -0.563 (-1.37%) | 146,529 |
| 9 May 2000 | USD | 41.0311 | 42.1571 | 40.1556 | 41.1563 | 4.2212 | +0.5 (+1.23%) | 215,116 |
| 8 May 2000 | USD | 42.2978 | 42.5322 | 40.6559 | 40.6559 | 4.1698 | -0.876 (-2.11%) | 31,956 |
| 5 May 2000 | USD | 41.0311 | 42.5322 | 41.0311 | 41.5315 | 4.2596 | -0.5 (-1.19%) | 9,353 |
| 4 May 2000 | USD | 40.5308 | 44.5339 | 39.9054 | 42.0319 | 4.311 | +1.001 (+2.44%) | 26,500 |
| 3 May 2000 | USD | 41.1563 | 41.2813 | 40.5308 | 41.0311 | 4.2083 | -0.25 (-0.61%) | 90,801 |
| 2 May 2000 | USD | 40.0304 | 41.2813 | 39.9054 | 41.2813 | 4.234 | +1.251 (+3.12%) | 146,918 |
| 1 May 2000 | USD | 40.6559 | 40.7185 | 40.0304 | 40.0304 | 4.1057 | -0.75 (-1.84%) | 65,470 |
| 28 Apr 2000 | USD | 40.4684 | 41.2813 | 40.4684 | 40.7809 | 4.1827 | +0.25 (+0.62%) | 181,212 |
| 27 Apr 2000 | USD | 39.7802 | 40.5308 | 39.6552 | 40.5308 | 4.157 | +0.5 (+1.25%) | 49,103 |
