| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 10,900 | 11,100 | 10,780 | 10,900 | 10,900 | 0.0 (0.0%) | 44,200 |
| 6 Jun 2000 | USD | 10,700 | 10,900 | 10,610 | 10,900 | 10,900 | +50 (+0.46%) | 28,100 |
| 5 Jun 2000 | USD | 11,000 | 11,100 | 10,750 | 10,850 | 10,850 | +330 (+3.14%) | 65,200 |
| 2 Jun 2000 | USD | 10,700 | 11,070 | 10,520 | 10,520 | 10,520 | -670 (-5.99%) | 75,900 |
| 1 Jun 2000 | USD | 10,500 | 11,350 | 10,460 | 11,190 | 11,190 | +470 (+4.38%) | 139,600 |
| 31 May 2000 | USD | 11,020 | 11,150 | 10,510 | 10,720 | 10,720 | -500 (-4.46%) | 86,400 |
| 30 May 2000 | USD | 11,000 | 11,430 | 11,000 | 11,220 | 11,220 | +280 (+2.56%) | 96,400 |
| 29 May 2000 | USD | 10,730 | 11,000 | 10,700 | 10,940 | 10,940 | +210 (+1.96%) | 63,700 |
| 26 May 2000 | USD | 10,790 | 10,800 | 10,350 | 10,730 | 10,730 | -60 (-0.56%) | 107,600 |
| 25 May 2000 | USD | 9,790 | 10,930 | 9,660 | 10,790 | 10,790 | +300 (+2.86%) | 252,900 |
| 24 May 2000 | USD | 10,490 | 10,520 | 10,490 | 10,490 | 10,490 | -2,000 (-16.01%) | 192,600 |
| 23 May 2000 | USD | 12,000 | 12,490 | 11,810 | 12,490 | 12,490 | +690 (+5.85%) | 114,600 |
| 22 May 2000 | USD | 12,200 | 12,540 | 11,700 | 11,800 | 11,800 | -200 (-1.67%) | 259,300 |
| 19 May 2000 | USD | 11,950 | 12,000 | 11,810 | 12,000 | 12,000 | +250 (+2.13%) | 69,400 |
| 18 May 2000 | USD | 12,490 | 12,490 | 11,630 | 11,750 | 11,750 | -790 (-6.30%) | 69,600 |
| 17 May 2000 | USD | 12,400 | 12,600 | 11,960 | 12,540 | 12,540 | +290 (+2.37%) | 163,800 |
| 16 May 2000 | USD | 11,800 | 12,430 | 11,760 | 12,250 | 12,250 | +950 (+8.41%) | 200,900 |
| 15 May 2000 | USD | 11,600 | 11,680 | 11,200 | 11,300 | 11,300 | -380 (-3.25%) | 40,000 |
| 12 May 2000 | USD | 11,400 | 11,750 | 11,400 | 11,680 | 11,680 | +500 (+4.47%) | 80,200 |
| 11 May 2000 | USD | 11,400 | 11,500 | 11,050 | 11,180 | 11,180 | -820 (-6.83%) | 73,800 |
| 10 May 2000 | USD | 11,950 | 12,000 | 11,670 | 12,000 | 12,000 | 0.0 (0.0%) | 71,200 |
| 9 May 2000 | USD | 11,980 | 12,060 | 11,960 | 12,000 | 12,000 | +20 (+0.17%) | 99,400 |
| 8 May 2000 | USD | 11,890 | 12,110 | 11,800 | 11,980 | 11,980 | +200 (+1.70%) | 118,400 |
| 5 May 2000 | USD | 11,780 | 11,780 | 11,780 | 11,780 | 11,780 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 11,780 | 11,780 | 11,780 | 11,780 | 11,780 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 11,780 | 11,780 | 11,780 | 11,780 | 11,780 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 11,880 | 11,950 | 11,600 | 11,780 | 11,780 | -110 (-0.93%) | 64,000 |
| 1 May 2000 | USD | 11,470 | 11,890 | 11,200 | 11,890 | 11,890 | +420 (+3.66%) | 149,700 |
| 28 Apr 2000 | USD | 11,770 | 11,850 | 11,470 | 11,470 | 11,470 | -40 (-0.35%) | 91,000 |
| 27 Apr 2000 | USD | 11,750 | 11,800 | 11,500 | 11,510 | 11,510 | -340 (-2.87%) | 59,800 |
