| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2000 | USD | 61.5625 | 61.875 | 60.75 | 61.75 | 61.75 | +0.188 (+0.30%) | 585,000 |
| 5 Jun 2000 | USD | 60.875 | 62.5 | 60.8125 | 61.5625 | 61.5625 | +0.562 (+0.92%) | 812,100 |
| 2 Jun 2000 | USD | 62.1875 | 62.4375 | 60.9375 | 61 | 61 | -0.5 (-0.81%) | 745,100 |
| 1 Jun 2000 | USD | 60.8125 | 62.0625 | 60.625 | 61.5 | 61.5 | +1.625 (+2.71%) | 1,261,000 |
| 31 May 2000 | USD | 59.9375 | 60.9375 | 59.625 | 59.875 | 59.875 | +0.812 (+1.38%) | 794,000 |
| 30 May 2000 | USD | 57 | 59.3125 | 57 | 59.0625 | 59.0625 | +1.875 (+3.28%) | 602,100 |
| 29 May 2000 | USD | 57.1875 | 57.1875 | 57.1875 | 57.1875 | 57.1875 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 59 | 59.3125 | 56.75 | 57.1875 | 57.1875 | -1.688 (-2.87%) | 1,003,100 |
| 25 May 2000 | USD | 59.4375 | 60.25 | 58 | 58.875 | 58.875 | -0.75 (-1.26%) | 795,300 |
| 24 May 2000 | USD | 61 | 61.375 | 59.125 | 59.625 | 59.625 | -2.25 (-3.64%) | 592,700 |
| 23 May 2000 | USD | 61.1875 | 62.25 | 61.125 | 61.875 | 61.875 | +0.438 (+0.71%) | 669,500 |
| 22 May 2000 | USD | 61.625 | 61.875 | 59.875 | 61.4375 | 61.4375 | -0.438 (-0.71%) | 701,700 |
| 19 May 2000 | USD | 61.875 | 62.1875 | 60.5 | 61.875 | 61.875 | -0.25 (-0.40%) | 754,800 |
| 18 May 2000 | USD | 62.25 | 62.25 | 61.375 | 62.125 | 62.125 | -0.188 (-0.30%) | 626,500 |
| 17 May 2000 | USD | 61.75 | 62.875 | 61.1875 | 62.3125 | 62.3125 | +0.312 (+0.50%) | 466,300 |
| 16 May 2000 | USD | 64 | 64 | 61.875 | 62 | 62 | -1.312 (-2.07%) | 526,500 |
| 15 May 2000 | USD | 61.5625 | 64 | 60.6875 | 63.3125 | 63.3125 | +1.75 (+2.84%) | 1,110,200 |
| 12 May 2000 | USD | 61.5 | 62.625 | 61.375 | 61.5625 | 61.5625 | +0.312 (+0.51%) | 603,600 |
| 11 May 2000 | USD | 60.875 | 61.6875 | 60.875 | 61.25 | 61.25 | +0.438 (+0.72%) | 934,200 |
| 10 May 2000 | USD | 62 | 62.375 | 60.625 | 60.8125 | 60.8125 | -1.688 (-2.70%) | 880,400 |
| 9 May 2000 | USD | 61.5 | 63.375 | 60.8125 | 62.5 | 62.5 | +1.438 (+2.35%) | 859,200 |
| 8 May 2000 | USD | 59 | 61.75 | 58.3125 | 61.0625 | 61.0625 | +1.188 (+1.98%) | 1,726,400 |
| 5 May 2000 | USD | 59.75 | 60.875 | 59 | 59.875 | 59.875 | -1.062 (-1.74%) | 834,300 |
| 4 May 2000 | USD | 62.125 | 62.125 | 60 | 60.9375 | 60.9375 | -1.438 (-2.30%) | 669,000 |
| 3 May 2000 | USD | 64.0625 | 64.0625 | 62.3125 | 62.375 | 62.375 | -1.438 (-2.25%) | 566,400 |
| 2 May 2000 | USD | 64.0625 | 64.4375 | 63.25 | 63.8125 | 63.8125 | -0.438 (-0.68%) | 1,565,300 |
| 1 May 2000 | USD | 66.625 | 66.9375 | 64.25 | 64.25 | 64.25 | -2.25 (-3.38%) | 904,600 |
| 28 Apr 2000 | USD | 66.6875 | 66.75 | 65.5 | 66.5 | 66.5 | +0.562 (+0.85%) | 1,011,200 |
| 27 Apr 2000 | USD | 65.5 | 66.5625 | 65.1875 | 65.9375 | 65.9375 | -0.25 (-0.38%) | 689,400 |
| 26 Apr 2000 | USD | 66.5 | 66.9375 | 64.9375 | 66.1875 | 66.1875 | -0.25 (-0.38%) | 1,239,300 |
