| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2000 | USD | 40.375 | 43.5 | 40 | 43.0625 | 430.625 | +4.062 (+10.42%) | 50,780 |
| 1 Jun 2000 | USD | 38.9688 | 39.75 | 38.4375 | 39 | 390 | +1.125 (+2.97%) | 49,750 |
| 31 May 2000 | USD | 39.1875 | 39.25 | 37.25 | 37.875 | 378.75 | -1.5 (-3.81%) | 19,430 |
| 30 May 2000 | USD | 38.25 | 40.5 | 38.25 | 39.375 | 393.75 | +2.375 (+6.42%) | 69,340 |
| 29 May 2000 | USD | 37 | 37 | 37 | 37 | 370 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 37.0625 | 37.625 | 36.5625 | 37 | 370 | 0.0 (0.0%) | 17,360 |
| 25 May 2000 | USD | 37.3125 | 38.75 | 37 | 37 | 370 | +0.5 (+1.37%) | 64,070 |
| 24 May 2000 | USD | 37.3438 | 37.75 | 36.375 | 36.5 | 365 | -0.75 (-2.01%) | 20,620 |
| 23 May 2000 | USD | 36.25 | 38.6875 | 36.25 | 37.25 | 372.5 | +1 (+2.76%) | 20,660 |
| 22 May 2000 | USD | 37.625 | 37.875 | 34.5 | 36.25 | 362.5 | -0.875 (-2.36%) | 28,260 |
| 19 May 2000 | USD | 38.625 | 38.75 | 36.75 | 37.125 | 371.25 | -2.188 (-5.56%) | 34,400 |
| 18 May 2000 | USD | 42 | 42 | 38.125 | 39.3125 | 393.125 | -2.25 (-5.41%) | 26,150 |
| 17 May 2000 | USD | 43.875 | 43.875 | 40 | 41.5625 | 415.625 | -2.375 (-5.41%) | 25,600 |
| 16 May 2000 | USD | 43.25 | 45 | 43.25 | 43.9375 | 439.375 | +0.5 (+1.15%) | 40,280 |
| 15 May 2000 | USD | 43.125 | 45 | 42.3281 | 43.4375 | 434.375 | +0.438 (+1.02%) | 38,490 |
| 12 May 2000 | USD | 42.375 | 43.375 | 42 | 43 | 430 | +0.875 (+2.08%) | 27,900 |
| 11 May 2000 | USD | 41.5625 | 42.5 | 41.5625 | 42.125 | 421.25 | +0.5 (+1.20%) | 22,720 |
| 10 May 2000 | USD | 42 | 42.25 | 41.0625 | 41.625 | 416.25 | -1.25 (-2.92%) | 41,950 |
| 9 May 2000 | USD | 44.3125 | 44.5 | 42 | 42.875 | 428.75 | -1.562 (-3.52%) | 20,050 |
| 8 May 2000 | USD | 44 | 44.8125 | 43.875 | 44.4375 | 444.375 | +0.375 (+0.85%) | 45,350 |
| 5 May 2000 | USD | 41 | 44.75 | 41 | 44.0625 | 440.625 | +1.625 (+3.83%) | 41,680 |
| 4 May 2000 | USD | 42 | 43.25 | 41 | 42.4375 | 424.375 | +1.188 (+2.88%) | 20,080 |
| 3 May 2000 | USD | 43.4375 | 43.75 | 39.25 | 41.25 | 412.5 | -2.125 (-4.90%) | 21,180 |
| 2 May 2000 | USD | 43.4375 | 43.5 | 40.9375 | 43.375 | 433.75 | -0.125 (-0.29%) | 42,180 |
| 1 May 2000 | USD | 40.0625 | 43.5625 | 40 | 43.5 | 435 | +3.812 (+9.61%) | 74,750 |
| 28 Apr 2000 | USD | 40.25 | 40.5 | 39 | 39.6875 | 396.875 | -0.562 (-1.40%) | 35,340 |
| 27 Apr 2000 | USD | 36 | 40.25 | 34.875 | 40.25 | 402.5 | +3.75 (+10.27%) | 40,040 |
| 26 Apr 2000 | USD | 37.9375 | 38 | 36.0625 | 36.5 | 365 | -1.438 (-3.79%) | 13,170 |
| 25 Apr 2000 | USD | 34.3125 | 38.6875 | 34.25 | 37.9375 | 379.375 | +4.562 (+13.67%) | 47,570 |
| 24 Apr 2000 | USD | 32.625 | 34 | 31.25 | 33.375 | 333.75 | +0.125 (+0.38%) | 34,960 |
