| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2000 | USD | 12.18 | 12.2 | 11.7 | 11.75 | 11.75 | -0.34 (-2.81%) | 4,976,890 |
| 29 May 2000 | USD | 12.16 | 12.3 | 11.95 | 12.09 | 12.09 | +0.09 (+0.75%) | 5,070,413 |
| 26 May 2000 | USD | 12.06 | 12.38 | 11.98 | 12 | 12 | 0.0 (0.0%) | 6,931,913 |
| 25 May 2000 | USD | 12 | 12.3 | 11.86 | 12 | 12 | +0.04 (+0.33%) | 4,881,341 |
| 24 May 2000 | USD | 11.71 | 12.3 | 11.54 | 11.96 | 11.96 | +0.26 (+2.22%) | 6,104,064 |
| 23 May 2000 | USD | 11.86 | 11.98 | 11.51 | 11.7 | 11.7 | -0.11 (-0.93%) | 2,502,812 |
| 22 May 2000 | USD | 11.35 | 12.1 | 11.35 | 11.81 | 11.81 | +0.55 (+4.88%) | 5,762,177 |
| 19 May 2000 | USD | 11.49 | 11.5 | 11.2 | 11.26 | 11.26 | -0.18 (-1.57%) | 3,424,118 |
| 18 May 2000 | USD | 11.1 | 11.45 | 10.95 | 11.44 | 11.44 | +0.36 (+3.25%) | 2,203,303 |
| 17 May 2000 | USD | 11.1 | 11.32 | 10.98 | 11.08 | 11.08 | -0.02 (-0.18%) | 1,980,435 |
| 16 May 2000 | USD | 10.85 | 11.21 | 10.85 | 11.1 | 11.1 | +0.29 (+2.68%) | 2,763,315 |
| 15 May 2000 | USD | 11.2 | 11.27 | 10.74 | 10.81 | 10.81 | -0.39 (-3.48%) | 3,177,672 |
| 12 May 2000 | USD | 11.32 | 11.5 | 11.16 | 11.2 | 11.2 | -0.11 (-0.97%) | 2,802,603 |
| 11 May 2000 | USD | 11.6 | 11.8 | 11.21 | 11.31 | 11.31 | -0.32 (-2.75%) | 4,204,728 |
| 10 May 2000 | USD | 12.05 | 12.1 | 11.57 | 11.63 | 11.63 | -0.47 (-3.88%) | 4,241,086 |
| 9 May 2000 | USD | 12.3 | 12.3 | 12 | 12.1 | 12.1 | -0.2 (-1.63%) | 5,093,625 |
| 8 May 2000 | USD | 12.5 | 12.5 | 12.2 | 12.3 | 12.3 | -0.18 (-1.44%) | 2,863,186 |
| 5 May 2000 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 1 May 2000 | USD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | USD | 12.22 | 12.54 | 12.1 | 12.48 | 12.48 | +0.29 (+2.38%) | 4,614,659 |
| 27 Apr 2000 | USD | 12.43 | 12.5 | 12.09 | 12.19 | 12.19 | -0.23 (-1.85%) | 3,790,346 |
| 26 Apr 2000 | USD | 12.4 | 12.6 | 12.34 | 12.42 | 12.42 | +0.04 (+0.32%) | 3,125,590 |
| 25 Apr 2000 | USD | 12.51 | 12.6 | 12.3 | 12.38 | 12.38 | -0.13 (-1.04%) | 4,826,859 |
| 24 Apr 2000 | USD | 12.8 | 12.83 | 12.38 | 12.51 | 12.51 | -0.34 (-2.65%) | 6,004,762 |
| 21 Apr 2000 | USD | 12.8 | 13.16 | 12.68 | 12.85 | 12.85 | +0.05 (+0.39%) | 4,904,213 |
| 20 Apr 2000 | USD | 12.8 | 12.98 | 12.65 | 12.8 | 12.8 | +0.01 (+0.08%) | 3,823,623 |
| 19 Apr 2000 | USD | 12.8 | 12.95 | 12.56 | 12.79 | 12.79 | -0.01 (-0.08%) | 3,519,302 |
