| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2000 | USD | 67.25 | 67.9375 | 64.6875 | 66.625 | 16.6562 | +6.688 (+11.16%) | 3,900,000 |
| 1 Jun 2000 | USD | 55.625 | 60.25 | 55.625 | 59.9375 | 14.9844 | +4.25 (+7.63%) | 2,591,200 |
| 31 May 2000 | USD | 54 | 56.3125 | 54 | 55.6875 | 13.9219 | +0.562 (+1.02%) | 1,568,000 |
| 30 May 2000 | USD | 52.5625 | 55.5625 | 52.5625 | 55.125 | 13.7812 | +3.438 (+6.65%) | 2,334,400 |
| 29 May 2000 | USD | 51.6875 | 51.6875 | 51.6875 | 51.6875 | 12.9219 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 52.0625 | 52.375 | 50.625 | 51.6875 | 12.9219 | -0.125 (-0.24%) | 1,497,600 |
| 25 May 2000 | USD | 53.625 | 53.875 | 51.625 | 51.8125 | 12.9531 | -1.75 (-3.27%) | 1,846,800 |
| 24 May 2000 | USD | 53.9375 | 53.9375 | 51.75 | 53.5625 | 13.3906 | -0.188 (-0.35%) | 3,014,000 |
| 23 May 2000 | USD | 54.625 | 54.6875 | 53.125 | 53.75 | 13.4375 | -0.938 (-1.71%) | 3,484,800 |
| 22 May 2000 | USD | 53.875 | 55 | 52 | 54.6875 | 13.6719 | +0.812 (+1.51%) | 4,531,200 |
| 19 May 2000 | USD | 56.5 | 56.5 | 53.6875 | 53.875 | 13.4688 | -3.188 (-5.59%) | 2,488,800 |
| 18 May 2000 | USD | 58.1875 | 58.1875 | 56.8125 | 57.0625 | 14.2656 | -1 (-1.72%) | 518,800 |
| 17 May 2000 | USD | 59.125 | 59.125 | 57.5 | 58.0625 | 14.5156 | -1.312 (-2.21%) | 887,200 |
| 16 May 2000 | USD | 59.5 | 60.5625 | 59 | 59.375 | 14.8438 | +0.375 (+0.64%) | 1,690,000 |
| 15 May 2000 | USD | 58.25 | 59.25 | 58 | 59 | 14.75 | +0.75 (+1.29%) | 1,182,800 |
| 12 May 2000 | USD | 55.625 | 58.5 | 55.625 | 58.25 | 14.5625 | +2.75 (+4.95%) | 2,254,000 |
| 11 May 2000 | USD | 54.5 | 55.75 | 53.8125 | 55.5 | 13.875 | +1.5 (+2.78%) | 2,283,200 |
| 10 May 2000 | USD | 54.75 | 56.25 | 53.8125 | 54 | 13.5 | -0.812 (-1.48%) | 4,179,200 |
| 9 May 2000 | USD | 56.0625 | 56.625 | 54.0625 | 54.8125 | 13.7031 | -1.312 (-2.34%) | 1,945,600 |
| 8 May 2000 | USD | 59.8125 | 59.8125 | 55.5625 | 56.125 | 14.0312 | -3.688 (-6.17%) | 1,472,400 |
| 5 May 2000 | USD | 60 | 60 | 58.375 | 59.8125 | 14.9531 | -0.188 (-0.31%) | 1,130,000 |
| 4 May 2000 | USD | 60.5625 | 60.5625 | 59.5 | 60 | 15 | -0.062 (-0.10%) | 2,738,800 |
| 3 May 2000 | USD | 63.1875 | 63.25 | 59.75 | 60.0625 | 15.0156 | -3.312 (-5.23%) | 3,054,800 |
| 2 May 2000 | USD | 65.25 | 66.25 | 63.125 | 63.375 | 15.8438 | -2.375 (-3.61%) | 2,088,000 |
| 1 May 2000 | USD | 63.9375 | 65.875 | 63.75 | 65.75 | 16.4375 | +2.312 (+3.65%) | 856,800 |
| 28 Apr 2000 | USD | 63.5 | 66.375 | 63 | 63.4375 | 15.8594 | +0.438 (+0.69%) | 2,623,600 |
| 27 Apr 2000 | USD | 61.75 | 63.5625 | 60.875 | 63 | 15.75 | -0.625 (-0.98%) | 1,982,800 |
| 26 Apr 2000 | USD | 63.3125 | 65.875 | 63.3125 | 63.625 | 15.9062 | +0.062 (+0.10%) | 2,492,000 |
| 25 Apr 2000 | USD | 60.25 | 65.0625 | 60.25 | 63.5625 | 15.8906 | +4.562 (+7.73%) | 2,490,000 |
| 24 Apr 2000 | USD | 59 | 59.375 | 57.8125 | 59 | 14.75 | -0.562 (-0.94%) | 1,940,800 |
