| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 34.25 | 34.5 | 34.125 | 34.4375 | 34.4375 | -1.062 (-2.99%) | 12,100 |
| 30 May 2000 | USD | 34.75 | 35.5 | 34.75 | 35.5 | 35.5 | +2.25 (+6.77%) | 18,900 |
| 29 May 2000 | USD | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 33.5 | 33.875 | 33.125 | 33.25 | 33.25 | +0.25 (+0.76%) | 17,000 |
| 25 May 2000 | USD | 32.875 | 33.375 | 32.875 | 33 | 33 | +1.25 (+3.94%) | 16,400 |
| 24 May 2000 | USD | 31.9375 | 31.9375 | 31.4375 | 31.75 | 31.75 | -0.438 (-1.36%) | 28,400 |
| 23 May 2000 | USD | 32.875 | 32.875 | 31.5 | 32.1875 | 32.1875 | -0.688 (-2.09%) | 27,900 |
| 22 May 2000 | USD | 32.625 | 32.875 | 32 | 32.875 | 32.875 | +1 (+3.14%) | 37,100 |
| 19 May 2000 | USD | 31.625 | 31.875 | 31 | 31.875 | 31.875 | -1.75 (-5.20%) | 22,500 |
| 18 May 2000 | USD | 34.25 | 34.25 | 33.625 | 33.625 | 33.625 | -0.875 (-2.54%) | 13,100 |
| 17 May 2000 | USD | 34.3125 | 34.625 | 34 | 34.5 | 34.5 | -1 (-2.82%) | 22,300 |
| 16 May 2000 | USD | 35.1875 | 35.5 | 35.125 | 35.5 | 35.5 | +0.25 (+0.71%) | 6,100 |
| 15 May 2000 | USD | 35.0625 | 35.25 | 34.75 | 35.25 | 35.25 | +0.25 (+0.71%) | 9,600 |
| 12 May 2000 | USD | 34.9375 | 35.4375 | 34.625 | 35 | 35 | +0.25 (+0.72%) | 22,000 |
| 11 May 2000 | USD | 34.5 | 34.75 | 34.375 | 34.75 | 34.75 | +1.25 (+3.73%) | 7,500 |
| 10 May 2000 | USD | 33.9375 | 34.375 | 33.5 | 33.5 | 33.5 | -0.625 (-1.83%) | 13,400 |
| 9 May 2000 | USD | 35 | 35 | 34 | 34.125 | 34.125 | -0.938 (-2.67%) | 10,200 |
| 8 May 2000 | USD | 34.8125 | 35.1875 | 34.5 | 35.0625 | 35.0625 | -0.562 (-1.58%) | 10,600 |
| 5 May 2000 | USD | 36.0625 | 36.0625 | 35.5 | 35.625 | 35.625 | -0.25 (-0.70%) | 17,300 |
| 4 May 2000 | USD | 35.375 | 35.9375 | 35.3125 | 35.875 | 35.875 | +0.375 (+1.06%) | 19,200 |
| 3 May 2000 | USD | 35.5 | 36.125 | 35.5 | 35.5 | 35.5 | -0.125 (-0.35%) | 12,400 |
| 2 May 2000 | USD | 36.0625 | 36.3125 | 35.625 | 35.625 | 35.625 | -1.25 (-3.39%) | 9,200 |
| 1 May 2000 | USD | 35.875 | 36.9375 | 35.875 | 36.875 | 36.875 | +1.25 (+3.51%) | 23,100 |
| 28 Apr 2000 | USD | 35.3125 | 35.875 | 35.125 | 35.625 | 35.625 | +0.25 (+0.71%) | 14,600 |
| 27 Apr 2000 | USD | 34.375 | 35.5 | 34.375 | 35.375 | 35.375 | +0.75 (+2.17%) | 11,400 |
| 26 Apr 2000 | USD | 35.75 | 35.75 | 34.125 | 34.625 | 34.625 | -0.625 (-1.77%) | 74,200 |
| 25 Apr 2000 | USD | 35.4375 | 35.6875 | 34.625 | 35.25 | 35.25 | -0.688 (-1.91%) | 32,800 |
| 24 Apr 2000 | USD | 36 | 36 | 35.625 | 35.9375 | 35.9375 | -0.062 (-0.17%) | 12,900 |
| 21 Apr 2000 | USD | 36 | 36 | 36 | 36 | 36 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 36.5 | 36.6875 | 36 | 36 | 36 | +1.375 (+3.97%) | 9,300 |
