| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 21.75 | 22 | 20.75 | 21.375 | 85.5 | +0.625 (+3.01%) | 219,200 |
| 31 May 2000 | USD | 20.1875 | 22.25 | 19.5 | 20.75 | 83 | -0.688 (-3.21%) | 251,975 |
| 30 May 2000 | USD | 18.875 | 21.5 | 18 | 21.4375 | 85.75 | +4.625 (+27.51%) | 376,850 |
| 29 May 2000 | USD | 16.8125 | 16.8125 | 16.8125 | 16.8125 | 67.25 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 19.25 | 19.25 | 15 | 16.8125 | 67.25 | -2.375 (-12.38%) | 605,825 |
| 25 May 2000 | USD | 22.25 | 22.625 | 19 | 19.1875 | 76.75 | -2.812 (-12.78%) | 329,725 |
| 24 May 2000 | USD | 23.875 | 24 | 20 | 22 | 88 | -2.062 (-8.57%) | 352,575 |
| 23 May 2000 | USD | 25.875 | 26.125 | 24 | 24.0625 | 96.25 | -1.812 (-7.00%) | 108,925 |
| 22 May 2000 | USD | 27.625 | 27.75 | 24.25 | 25.875 | 103.5 | -2.062 (-7.38%) | 258,675 |
| 19 May 2000 | USD | 28.875 | 29 | 27.125 | 27.9375 | 111.75 | -1.625 (-5.50%) | 173,000 |
| 18 May 2000 | USD | 30.625 | 31 | 29.4375 | 29.5625 | 118.25 | -0.812 (-2.67%) | 77,050 |
| 17 May 2000 | USD | 30.4375 | 31.0625 | 29.625 | 30.375 | 121.5 | -2.188 (-6.72%) | 126,725 |
| 16 May 2000 | USD | 30.25 | 32.5625 | 29.9375 | 32.5625 | 130.25 | +3.688 (+12.77%) | 223,000 |
| 15 May 2000 | USD | 29.5 | 30.375 | 27.875 | 28.875 | 115.5 | -1.062 (-3.55%) | 152,150 |
| 12 May 2000 | USD | 30 | 31.4375 | 28.75 | 29.9375 | 119.75 | +1.812 (+6.44%) | 228,150 |
| 11 May 2000 | USD | 30.125 | 30.125 | 27.375 | 28.125 | 112.5 | 0.0 (0.0%) | 226,200 |
| 10 May 2000 | USD | 30.625 | 30.625 | 27.75 | 28.125 | 112.5 | -2.812 (-9.09%) | 234,700 |
| 9 May 2000 | USD | 32.5625 | 33.375 | 30.125 | 30.9375 | 123.75 | -1.438 (-4.44%) | 151,450 |
| 8 May 2000 | USD | 33 | 33.125 | 32 | 32.375 | 129.5 | -2.375 (-6.83%) | 111,075 |
| 5 May 2000 | USD | 33.875 | 36.125 | 33 | 34.75 | 139 | +1 (+2.96%) | 161,225 |
| 4 May 2000 | USD | 35.6875 | 36 | 33.0625 | 33.75 | 135 | -1.438 (-4.09%) | 151,050 |
| 3 May 2000 | USD | 37.125 | 37.1875 | 33.5 | 35.1875 | 140.75 | -3.75 (-9.63%) | 215,775 |
| 2 May 2000 | USD | 41.75 | 41.75 | 37.9375 | 38.9375 | 155.75 | -4.562 (-10.49%) | 201,225 |
| 1 May 2000 | USD | 40 | 44 | 40 | 43.5 | 174 | +4.75 (+12.26%) | 227,475 |
| 28 Apr 2000 | USD | 34.5 | 38.75 | 34.25 | 38.75 | 155 | +4.25 (+12.32%) | 290,550 |
| 27 Apr 2000 | USD | 30.1875 | 34.5 | 29.5 | 34.5 | 138 | +2 (+6.15%) | 124,550 |
| 26 Apr 2000 | USD | 35 | 35.5 | 31.5 | 32.5 | 130 | -1.75 (-5.11%) | 117,525 |
| 25 Apr 2000 | USD | 32.9375 | 34.5 | 31.5 | 34.25 | 137 | +2.75 (+8.73%) | 158,550 |
| 24 Apr 2000 | USD | 33.375 | 33.5625 | 30.375 | 31.5 | 126 | -4.5 (-12.50%) | 171,825 |
| 21 Apr 2000 | USD | 36 | 36 | 36 | 36 | 144 | 0.0 (0.0%) | 0 |
