| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | USD | 38.5 | 43 | 38.5 | 39 | 19.5 | +1.75 (+4.70%) | 185,000 |
| 2 Jun 2000 | USD | 38.6563 | 38.6875 | 36.5625 | 37.25 | 18.625 | +0.5 (+1.36%) | 254,400 |
| 1 Jun 2000 | USD | 38.5 | 40 | 35.5 | 36.75 | 18.375 | -2.375 (-6.07%) | 197,800 |
| 31 May 2000 | USD | 38 | 39.125 | 36 | 39.125 | 19.5625 | +2.125 (+5.74%) | 136,600 |
| 30 May 2000 | USD | 36.875 | 38 | 36.5 | 37 | 18.5 | +1.125 (+3.14%) | 240,600 |
| 29 May 2000 | USD | 35.875 | 35.875 | 35.875 | 35.875 | 17.9375 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 38.625 | 39 | 35.5 | 35.875 | 17.9375 | -3.312 (-8.45%) | 131,400 |
| 25 May 2000 | USD | 39.25 | 40 | 37.875 | 39.1875 | 19.5938 | 0.0 (0.0%) | 80,000 |
| 24 May 2000 | USD | 39 | 41.1875 | 35.5 | 39.1875 | 19.5938 | -0.688 (-1.72%) | 154,000 |
| 23 May 2000 | USD | 41.5625 | 43.25 | 38.75 | 39.875 | 19.9375 | -3.219 (-7.47%) | 64,600 |
| 22 May 2000 | USD | 43.4375 | 43.4375 | 38 | 43.0938 | 21.5469 | +0.094 (+0.22%) | 222,400 |
| 19 May 2000 | USD | 42.0625 | 45 | 42 | 43 | 21.5 | -1.625 (-3.64%) | 126,400 |
| 18 May 2000 | USD | 43.75 | 45.75 | 42 | 44.625 | 22.3125 | +1.625 (+3.78%) | 125,600 |
| 17 May 2000 | USD | 37.875 | 43.25 | 37.875 | 43 | 21.5 | +3.312 (+8.35%) | 171,200 |
| 16 May 2000 | USD | 39.375 | 40 | 37.875 | 39.6875 | 19.8438 | +2.125 (+5.66%) | 108,600 |
| 15 May 2000 | USD | 37.875 | 37.875 | 35.375 | 37.5625 | 18.7812 | +0.812 (+2.21%) | 68,400 |
| 12 May 2000 | USD | 37.875 | 38 | 34.25 | 36.75 | 18.375 | +2.812 (+8.29%) | 195,000 |
| 11 May 2000 | USD | 35.0313 | 36.875 | 31.625 | 33.9375 | 16.9688 | -0.438 (-1.27%) | 203,200 |
| 10 May 2000 | USD | 38 | 39 | 33 | 34.375 | 17.1875 | -3.688 (-9.69%) | 211,800 |
| 9 May 2000 | USD | 41.5 | 43.5 | 38 | 38.0625 | 19.0312 | -3.438 (-8.28%) | 167,800 |
| 8 May 2000 | USD | 40.0625 | 43.25 | 40.0625 | 41.5 | 20.75 | -2.75 (-6.21%) | 33,400 |
| 5 May 2000 | USD | 39 | 44.3125 | 39 | 44.25 | 22.125 | +4.688 (+11.85%) | 328,600 |
| 4 May 2000 | USD | 41.9688 | 42.5 | 38.875 | 39.5625 | 19.7812 | -2.938 (-6.91%) | 107,600 |
| 3 May 2000 | USD | 42.375 | 44.375 | 40 | 42.5 | 21.25 | -0.562 (-1.31%) | 118,400 |
| 2 May 2000 | USD | 46 | 46.875 | 40.75 | 43.0625 | 21.5312 | -2.938 (-6.39%) | 331,800 |
| 1 May 2000 | USD | 49 | 50.875 | 45.125 | 46 | 23 | -0.812 (-1.74%) | 304,200 |
| 28 Apr 2000 | USD | 45 | 48.1875 | 42.125 | 46.8125 | 23.4062 | +4.797 (+11.42%) | 276,400 |
| 27 Apr 2000 | USD | 38.4375 | 44.25 | 37.125 | 42.0156 | 21.0078 | +2.391 (+6.03%) | 520,800 |
| 26 Apr 2000 | USD | 38.5 | 44 | 37.75 | 39.625 | 19.8125 | +4.438 (+12.61%) | 684,600 |
| 25 Apr 2000 | USD | 32.7188 | 35.1875 | 30.75 | 35.1875 | 17.5938 | +2.688 (+8.27%) | 163,800 |
