| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 32.0833 | 32.6945 | 31.9305 | 32.5418 | 7.9578 | +0.076 (+0.24%) | 129,273 |
| 25 May 2000 | USD | 32.3125 | 32.4653 | 32.3125 | 32.4653 | 7.9391 | 0.0 (0.0%) | 4,909 |
| 24 May 2000 | USD | 32.618 | 32.618 | 32.4653 | 32.4653 | 7.9391 | -0.105 (-0.32%) | 540,000 |
| 23 May 2000 | USD | 32.6945 | 32.7708 | 32.5703 | 32.5703 | 7.9648 | -0.124 (-0.38%) | 133,364 |
| 22 May 2000 | USD | 31.7778 | 32.6945 | 31.7778 | 32.6945 | 7.9952 | +1.986 (+6.47%) | 154,227 |
| 19 May 2000 | USD | 31.7778 | 31.7778 | 30.5555 | 30.7083 | 7.5095 | -2.597 (-7.80%) | 92,864 |
| 18 May 2000 | USD | 33 | 33.3055 | 33 | 33.3055 | 8.1446 | -0.535 (-1.58%) | 2,864 |
| 17 May 2000 | USD | 33.8403 | 33.8403 | 33.8403 | 33.8403 | 8.2754 | 0.0 (0.0%) | 0 |
| 16 May 2000 | USD | 33.6875 | 33.8403 | 33.6875 | 33.8403 | 8.2754 | +0.076 (+0.23%) | 818 |
| 15 May 2000 | USD | 33.611 | 33.764 | 33.611 | 33.764 | 8.2567 | -0.84 (-2.43%) | 10,227 |
| 12 May 2000 | USD | 34.6043 | 34.6043 | 34.6043 | 34.6043 | 8.4622 | +0.076 (+0.22%) | 2,045 |
| 11 May 2000 | USD | 34.8333 | 34.8333 | 34.5278 | 34.5278 | 8.4435 | -0.458 (-1.31%) | 6,136 |
| 10 May 2000 | USD | 35.139 | 35.139 | 34.8333 | 34.986 | 8.5556 | -0.076 (-0.22%) | 14,727 |
| 9 May 2000 | USD | 35.2918 | 35.2918 | 35.0625 | 35.0625 | 8.5743 | -0.229 (-0.65%) | 4,909 |
| 8 May 2000 | USD | 35.4445 | 35.4445 | 35.139 | 35.2918 | 8.6303 | -0.458 (-1.28%) | 14,318 |
| 5 May 2000 | USD | 35.4445 | 35.75 | 35.4445 | 35.75 | 8.7424 | +0.153 (+0.43%) | 12,682 |
| 4 May 2000 | USD | 35.75 | 35.75 | 35.139 | 35.5973 | 8.705 | -1.451 (-3.92%) | 33,545 |
| 3 May 2000 | USD | 36.361 | 37.0485 | 36.361 | 37.0485 | 9.0599 | +0.84 (+2.32%) | 51,545 |
| 2 May 2000 | USD | 36.2848 | 37.125 | 36.2083 | 36.2083 | 8.8545 | -0.076 (-0.21%) | 73,227 |
| 1 May 2000 | USD | 36.2848 | 36.2848 | 36.2848 | 36.2848 | 8.8732 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | USD | 36.5903 | 36.5903 | 36.0555 | 36.2848 | 8.8732 | -0.382 (-1.04%) | 26,182 |
| 27 Apr 2000 | USD | 36.6668 | 36.6668 | 36.6668 | 36.6668 | 8.9666 | -0.229 (-0.62%) | 4,091 |
| 26 Apr 2000 | USD | 35.9028 | 37.4305 | 35.9028 | 36.8958 | 9.0226 | +1.069 (+2.98%) | 49,091 |
| 25 Apr 2000 | USD | 35.368 | 35.8265 | 35.368 | 35.8265 | 8.7611 | +0.764 (+2.18%) | 29,455 |
| 24 Apr 2000 | USD | 35.0625 | 35.0625 | 35.0625 | 35.0625 | 8.5743 | -0.153 (-0.43%) | 2,455 |
| 21 Apr 2000 | USD | 35.2153 | 35.2153 | 35.2153 | 35.2153 | 8.6116 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 35.2918 | 35.2918 | 35.139 | 35.2153 | 8.6116 | +0.076 (+0.22%) | 1,636 |
| 19 Apr 2000 | USD | 35.139 | 35.139 | 35.139 | 35.139 | 8.593 | -0.076 (-0.22%) | 409 |
| 18 Apr 2000 | USD | 35.75 | 35.75 | 34.986 | 35.2153 | 8.6116 | -0.84 (-2.33%) | 21,682 |
| 17 Apr 2000 | USD | 36.0555 | 36.0555 | 35.9028 | 36.0555 | 8.8171 | -0.611 (-1.67%) | 9,818 |
