| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2000 | USD | 17.7 | 17.98 | 17.4 | 17.86 | 17.86 | +0.16 (+0.90%) | 1,812,001 |
| 17 Apr 2000 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 14 Apr 2000 | USD | 17.25 | 17.99 | 17.25 | 17.7 | 17.7 | +0.49 (+2.85%) | 2,790,334 |
| 13 Apr 2000 | USD | 17.2 | 17.37 | 17.1 | 17.21 | 17.21 | +0.05 (+0.29%) | 947,819 |
| 12 Apr 2000 | USD | 17.49 | 17.58 | 17.08 | 17.16 | 17.16 | -0.27 (-1.55%) | 930,739 |
| 11 Apr 2000 | USD | 17.3 | 17.6 | 17.18 | 17.43 | 17.43 | +0.24 (+1.40%) | 1,522,834 |
| 10 Apr 2000 | USD | 17 | 17.28 | 16.96 | 17.19 | 17.19 | +0.23 (+1.36%) | 1,018,795 |
| 7 Apr 2000 | USD | 17.21 | 17.25 | 16.91 | 16.96 | 16.96 | -0.17 (-0.99%) | 902,059 |
| 6 Apr 2000 | USD | 16.65 | 17.3 | 16.6 | 17.13 | 17.13 | +0.53 (+3.19%) | 920,755 |
| 5 Apr 2000 | USD | 16.55 | 16.79 | 16.42 | 16.6 | 16.6 | 0.0 (0.0%) | 664,458 |
| 4 Apr 2000 | USD | 17 | 17 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 775,052 |
| 3 Apr 2000 | USD | 17 | 17.2 | 16.8 | 17 | 17 | +0.01 (+0.06%) | 1,160,305 |
| 31 Mar 2000 | USD | 17.37 | 17.5 | 16.9 | 16.99 | 16.99 | -0.36 (-2.07%) | 1,063,521 |
| 30 Mar 2000 | USD | 17.25 | 17.49 | 17.15 | 17.35 | 17.35 | +0.13 (+0.75%) | 1,192,381 |
| 29 Mar 2000 | USD | 17.62 | 17.78 | 16.92 | 17.22 | 17.22 | -0.37 (-2.10%) | 1,576,380 |
| 28 Mar 2000 | USD | 17.18 | 17.79 | 17.01 | 17.59 | 17.59 | +0.53 (+3.11%) | 2,441,922 |
| 27 Mar 2000 | USD | 16.82 | 17.3 | 16.82 | 17.06 | 17.06 | +0.25 (+1.49%) | 1,565,473 |
| 24 Mar 2000 | USD | 16.7 | 18 | 16.69 | 16.81 | 16.81 | +0.14 (+0.84%) | 3,329,285 |
| 23 Mar 2000 | USD | 16.65 | 16.8 | 16.5 | 16.67 | 16.67 | +0.07 (+0.42%) | 982,062 |
| 22 Mar 2000 | USD | 16.2 | 16.8 | 16.2 | 16.6 | 16.6 | +0.25 (+1.53%) | 1,609,105 |
| 21 Mar 2000 | USD | 16.2 | 16.5 | 16 | 16.35 | 16.35 | +0.15 (+0.93%) | 923,281 |
| 20 Mar 2000 | USD | 15.95 | 16.39 | 15.7 | 16.2 | 16.2 | +0.07 (+0.43%) | 857,711 |
| 17 Mar 2000 | USD | 15.89 | 16.2 | 15.8 | 16.13 | 16.13 | +0.16 (+1.00%) | 961,260 |
| 16 Mar 2000 | USD | 16.6 | 16.62 | 15.8 | 15.97 | 15.97 | -0.62 (-3.74%) | 1,296,844 |
| 15 Mar 2000 | USD | 16.61 | 16.99 | 16.2 | 16.59 | 16.59 | +0.53 (+3.30%) | 1,619,338 |
| 14 Mar 2000 | USD | 16.29 | 16.46 | 15.6 | 16.06 | 16.06 | -0.5 (-3.02%) | 1,580,277 |
| 13 Mar 2000 | USD | 16.39 | 16.78 | 16.36 | 16.56 | 16.56 | +0.17 (+1.04%) | 763,095 |
| 10 Mar 2000 | USD | 16.96 | 17 | 16.35 | 16.39 | 16.39 | -0.59 (-3.47%) | 1,386,750 |
| 9 Mar 2000 | USD | 16.6 | 17.1 | 16.25 | 16.98 | 16.98 | +0.49 (+2.97%) | 3,887,209 |
| 8 Mar 2000 | USD | 16.97 | 17 | 16.4 | 16.49 | 16.49 | -0.2 (-1.20%) | 2,090,928 |
