| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | USD | 30.5 | 30.75 | 29.8125 | 30 | 30 | -1.125 (-3.61%) | 349,400 |
| 23 May 2000 | USD | 30.875 | 34.25 | 30.875 | 31.125 | 31.125 | 0.0 (0.0%) | 368,300 |
| 22 May 2000 | USD | 30.5 | 31.3125 | 29.5 | 31.125 | 31.125 | +1 (+3.32%) | 236,900 |
| 19 May 2000 | USD | 32.25 | 32.3125 | 29.5 | 30.125 | 30.125 | -2.125 (-6.59%) | 87,600 |
| 18 May 2000 | USD | 33 | 33 | 32.125 | 32.25 | 32.25 | -0.812 (-2.46%) | 70,100 |
| 17 May 2000 | USD | 34.4063 | 34.6875 | 32.625 | 33.0625 | 33.0625 | -1.688 (-4.86%) | 71,500 |
| 16 May 2000 | USD | 33.375 | 36.4375 | 33.375 | 34.75 | 34.75 | +1.625 (+4.91%) | 150,800 |
| 15 May 2000 | USD | 31.75 | 33.125 | 31.625 | 33.125 | 33.125 | +1 (+3.11%) | 79,500 |
| 12 May 2000 | USD | 31.75 | 32.8125 | 31.5 | 32.125 | 32.125 | +0.312 (+0.98%) | 430,500 |
| 11 May 2000 | USD | 31.3125 | 32 | 31.1875 | 31.8125 | 31.8125 | +0.688 (+2.21%) | 380,900 |
| 10 May 2000 | USD | 32.5625 | 32.625 | 31 | 31.125 | 31.125 | -1.562 (-4.78%) | 238,500 |
| 9 May 2000 | USD | 34.5 | 34.625 | 31.625 | 32.6875 | 32.6875 | -1.438 (-4.21%) | 90,000 |
| 8 May 2000 | USD | 36 | 36.25 | 32.875 | 34.125 | 34.125 | -2 (-5.54%) | 245,600 |
| 5 May 2000 | USD | 32.1875 | 37 | 32.1875 | 36.125 | 36.125 | +3.75 (+11.58%) | 608,600 |
| 4 May 2000 | USD | 31.5313 | 32.5 | 31.4375 | 32.375 | 32.375 | +0.75 (+2.37%) | 564,900 |
| 3 May 2000 | USD | 32.8125 | 32.8125 | 31.3125 | 31.625 | 31.625 | -1.125 (-3.44%) | 147,700 |
| 2 May 2000 | USD | 33.3125 | 34.1875 | 32.75 | 32.75 | 32.75 | -0.625 (-1.87%) | 280,900 |
| 1 May 2000 | USD | 33.5 | 35.9375 | 31.875 | 33.375 | 33.375 | +0.75 (+2.30%) | 204,900 |
| 28 Apr 2000 | USD | 33.5 | 34 | 32.625 | 32.625 | 32.625 | -0.812 (-2.43%) | 131,000 |
| 27 Apr 2000 | USD | 32.25 | 33.6875 | 30 | 33.4375 | 33.4375 | +1.062 (+3.28%) | 277,000 |
| 26 Apr 2000 | USD | 33.375 | 33.625 | 32.375 | 32.375 | 32.375 | -0.625 (-1.89%) | 109,900 |
| 25 Apr 2000 | USD | 33.625 | 36 | 32.375 | 33 | 33 | -0.75 (-2.22%) | 579,200 |
| 24 Apr 2000 | USD | 34.875 | 34.9375 | 33.375 | 33.75 | 33.75 | -1.312 (-3.74%) | 141,800 |
| 21 Apr 2000 | USD | 35.0625 | 35.0625 | 35.0625 | 35.0625 | 35.0625 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 35.9375 | 36 | 33.5 | 35.0625 | 35.0625 | -1.062 (-2.94%) | 386,300 |
| 19 Apr 2000 | USD | 36.9688 | 39.125 | 35.875 | 36.125 | 36.125 | -0.875 (-2.36%) | 447,600 |
| 18 Apr 2000 | USD | 30.3125 | 39.0625 | 30.2188 | 37 | 37 | +6.938 (+23.08%) | 581,300 |
| 17 Apr 2000 | USD | 31.0938 | 32.0625 | 29.125 | 30.0625 | 30.0625 | -1.125 (-3.61%) | 260,000 |
| 14 Apr 2000 | USD | 35.625 | 35.6875 | 30.625 | 31.1875 | 31.1875 | -4.312 (-12.15%) | 520,800 |
| 13 Apr 2000 | USD | 35.8125 | 36.875 | 35.5 | 35.5 | 35.5 | -0.312 (-0.87%) | 118,600 |
