| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2000 | USD | 28.625 | 28.6875 | 25.3125 | 25.625 | 25.625 | -2.875 (-10.09%) | 62,600 |
| 22 May 2000 | USD | 29.75 | 29.75 | 26.75 | 28.5 | 28.5 | -2 (-6.56%) | 60,000 |
| 19 May 2000 | USD | 30 | 30.75 | 29 | 30.5 | 30.5 | +0.25 (+0.83%) | 30,900 |
| 18 May 2000 | USD | 32 | 32 | 30 | 30.25 | 30.25 | -1 (-3.20%) | 44,400 |
| 17 May 2000 | USD | 31.6875 | 31.6875 | 31 | 31.25 | 31.25 | -0.688 (-2.15%) | 27,400 |
| 16 May 2000 | USD | 32.5 | 33.25 | 31.5 | 31.9375 | 31.9375 | +0.035 (+0.11%) | 91,400 |
| 15 May 2000 | USD | 32.125 | 32.125 | 31.25 | 31.9023 | 31.9023 | -0.598 (-1.84%) | 20,300 |
| 12 May 2000 | USD | 31.5625 | 33 | 30.4375 | 32.5 | 32.5 | +0.938 (+2.97%) | 112,600 |
| 11 May 2000 | USD | 31.6875 | 32.875 | 31.25 | 31.5625 | 31.5625 | -0.125 (-0.39%) | 84,300 |
| 10 May 2000 | USD | 33 | 33 | 31 | 31.6875 | 31.6875 | -1.688 (-5.06%) | 48,200 |
| 9 May 2000 | USD | 35 | 35 | 33.25 | 33.375 | 33.375 | -1.625 (-4.64%) | 126,100 |
| 8 May 2000 | USD | 35 | 35.8125 | 34.75 | 35 | 35 | -0.062 (-0.18%) | 30,400 |
| 5 May 2000 | USD | 34.25 | 35.0625 | 34 | 35.0625 | 35.0625 | +0.688 (+2%) | 75,800 |
| 4 May 2000 | USD | 37 | 37.4375 | 34 | 34.375 | 34.375 | -1.5 (-4.18%) | 58,500 |
| 3 May 2000 | USD | 37.25 | 37.75 | 35.875 | 35.875 | 35.875 | -1.375 (-3.69%) | 59,400 |
| 2 May 2000 | USD | 41.125 | 41.125 | 37.25 | 37.25 | 37.25 | -3.5 (-8.59%) | 109,800 |
| 1 May 2000 | USD | 38.625 | 41.375 | 38.5625 | 40.75 | 40.75 | +2.125 (+5.50%) | 25,500 |
| 28 Apr 2000 | USD | 38.25 | 40 | 37.3125 | 38.625 | 38.625 | +1.312 (+3.52%) | 88,100 |
| 27 Apr 2000 | USD | 34.75 | 37.5 | 34.375 | 37.3125 | 37.3125 | +0.875 (+2.40%) | 47,600 |
| 26 Apr 2000 | USD | 37.5 | 37.5 | 35.5 | 36.4375 | 36.4375 | -1.312 (-3.48%) | 78,900 |
| 25 Apr 2000 | USD | 39 | 39.75 | 37.5 | 37.75 | 37.75 | +0.5 (+1.34%) | 44,200 |
| 24 Apr 2000 | USD | 39 | 39 | 37.125 | 37.25 | 37.25 | -2 (-5.10%) | 36,900 |
| 21 Apr 2000 | USD | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 40.875 | 40.875 | 37.75 | 39.25 | 39.25 | -1.688 (-4.12%) | 33,700 |
| 19 Apr 2000 | USD | 39.5625 | 42.6875 | 38.5 | 40.9375 | 40.9375 | +0.875 (+2.18%) | 60,300 |
| 18 Apr 2000 | USD | 36.5 | 40.5 | 35.75 | 40.0625 | 40.0625 | +4.562 (+12.85%) | 152,400 |
| 17 Apr 2000 | USD | 35.75 | 35.75 | 34.5 | 35.5 | 35.5 | -0.25 (-0.70%) | 198,100 |
| 14 Apr 2000 | USD | 33.5 | 36 | 31.3125 | 35.75 | 35.75 | +2.125 (+6.32%) | 179,800 |
| 13 Apr 2000 | USD | 43.3125 | 43.3125 | 33.375 | 33.625 | 33.625 | -9.625 (-22.25%) | 108,800 |
| 12 Apr 2000 | USD | 46 | 46 | 43.25 | 43.25 | 43.25 | -2.875 (-6.23%) | 44,100 |
