| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2000 | USD | 23.31 | 23.66 | 23.28 | 23.57 | 23.57 | +0.29 (+1.25%) | 311,082 |
| 22 Jun 2000 | USD | 23.01 | 23.49 | 23 | 23.28 | 23.28 | +0.38 (+1.66%) | 240,605 |
| 21 Jun 2000 | USD | 22.81 | 22.9 | 22.5 | 22.9 | 22.9 | +0.18 (+0.79%) | 390,656 |
| 20 Jun 2000 | USD | 22.6 | 22.98 | 22.59 | 22.72 | 22.72 | -0.08 (-0.35%) | 244,880 |
| 19 Jun 2000 | USD | 23 | 23 | 22.5 | 22.8 | 22.8 | -0.26 (-1.13%) | 403,741 |
| 16 Jun 2000 | USD | 23.15 | 23.4 | 22.98 | 23.06 | 23.06 | -0.14 (-0.60%) | 349,147 |
| 15 Jun 2000 | USD | 23.25 | 23.4 | 23 | 23.2 | 23.2 | -0.07 (-0.30%) | 670,368 |
| 14 Jun 2000 | USD | 23.5 | 23.55 | 23 | 23.27 | 23.27 | -0.28 (-1.19%) | 720,165 |
| 13 Jun 2000 | USD | 23.4 | 23.8 | 23.18 | 23.55 | 23.55 | +0.39 (+1.68%) | 663,380 |
| 12 Jun 2000 | USD | 23.2 | 23.33 | 23.05 | 23.16 | 23.16 | -0.37 (-1.57%) | 333,926 |
| 9 Jun 2000 | USD | 23.85 | 24.15 | 23.5 | 23.53 | 23.53 | -0.32 (-1.34%) | 532,600 |
| 8 Jun 2000 | USD | 24.51 | 24.58 | 23.59 | 23.85 | 23.85 | -0.66 (-2.69%) | 658,780 |
| 7 Jun 2000 | USD | 24.39 | 24.9 | 24.1 | 24.51 | 24.51 | +0.21 (+0.86%) | 684,209 |
| 6 Jun 2000 | USD | 24 | 24.36 | 23.89 | 24.3 | 24.3 | +0.25 (+1.04%) | 535,350 |
| 5 Jun 2000 | USD | 24.2 | 24.3 | 23.88 | 24.05 | 24.05 | -0.25 (-1.03%) | 715,704 |
| 2 Jun 2000 | USD | 24.65 | 24.65 | 24.01 | 24.3 | 24.3 | -0.36 (-1.46%) | 570,408 |
| 1 Jun 2000 | USD | 24.5 | 25 | 24.38 | 24.66 | 24.66 | +0.2 (+0.82%) | 385,150 |
| 31 May 2000 | USD | 24.04 | 24.58 | 24.04 | 24.46 | 24.46 | +0.16 (+0.66%) | 800,134 |
| 30 May 2000 | USD | 25.5 | 25.55 | 24 | 24.3 | 24.3 | -0.95 (-3.76%) | 992,502 |
| 29 May 2000 | USD | 24.6 | 25.3 | 24.55 | 25.25 | 25.25 | +0.82 (+3.36%) | 1,214,879 |
| 26 May 2000 | USD | 24.8 | 24.8 | 24.23 | 24.43 | 24.43 | -0.22 (-0.89%) | 903,689 |
| 25 May 2000 | USD | 24.88 | 25.05 | 24.26 | 24.65 | 24.65 | +0.05 (+0.20%) | 1,418,577 |
| 24 May 2000 | USD | 23.5 | 25.72 | 23.5 | 24.6 | 24.6 | +1.22 (+5.22%) | 2,699,194 |
| 23 May 2000 | USD | 23.7 | 23.79 | 23.08 | 23.38 | 23.38 | -0.27 (-1.14%) | 625,333 |
| 22 May 2000 | USD | 23.31 | 23.85 | 23.3 | 23.65 | 23.65 | +0.47 (+2.03%) | 823,296 |
| 19 May 2000 | USD | 23 | 23.45 | 22.92 | 23.18 | 23.18 | +0.57 (+2.52%) | 996,606 |
| 18 May 2000 | USD | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.0 (0.0%) | 0 |
| 17 May 2000 | USD | 22.8 | 23 | 22.5 | 22.61 | 22.61 | -0.04 (-0.18%) | 229,570 |
| 16 May 2000 | USD | 22.4 | 22.75 | 22.38 | 22.65 | 22.65 | +0.25 (+1.12%) | 220,816 |
| 15 May 2000 | USD | 22.89 | 22.94 | 22.31 | 22.4 | 22.4 | -0.3 (-1.32%) | 133,496 |
