| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2000 | USD | 10,620 | 11,000 | 10,620 | 10,960 | 10,960 | +350 (+3.30%) | 143,000 |
| 2 Jun 2000 | USD | 10,740 | 10,750 | 10,350 | 10,610 | 10,610 | +70 (+0.66%) | 234,000 |
| 1 Jun 2000 | USD | 10,090 | 10,550 | 10,010 | 10,540 | 10,540 | +550 (+5.51%) | 314,000 |
| 31 May 2000 | USD | 10,000 | 10,130 | 9,800 | 9,990 | 9,990 | +130 (+1.32%) | 216,000 |
| 30 May 2000 | USD | 9,650 | 9,970 | 9,640 | 9,860 | 9,860 | +310 (+3.25%) | 148,000 |
| 29 May 2000 | USD | 9,790 | 9,800 | 9,310 | 9,550 | 9,550 | -280 (-2.85%) | 102,000 |
| 26 May 2000 | USD | 9,800 | 10,100 | 9,800 | 9,830 | 9,830 | +230 (+2.40%) | 247,000 |
| 25 May 2000 | USD | 9,650 | 9,790 | 9,500 | 9,600 | 9,600 | +250 (+2.67%) | 183,000 |
| 24 May 2000 | USD | 9,400 | 9,500 | 9,310 | 9,350 | 9,350 | -400 (-4.10%) | 284,000 |
| 23 May 2000 | USD | 9,800 | 9,870 | 9,500 | 9,750 | 9,750 | +350 (+3.72%) | 189,000 |
| 22 May 2000 | USD | 9,200 | 9,440 | 9,120 | 9,400 | 9,400 | -100 (-1.05%) | 152,000 |
| 19 May 2000 | USD | 9,550 | 9,550 | 9,100 | 9,500 | 9,500 | -140 (-1.45%) | 318,000 |
| 18 May 2000 | USD | 9,990 | 10,000 | 9,640 | 9,640 | 9,640 | -450 (-4.46%) | 186,000 |
| 17 May 2000 | USD | 10,490 | 10,500 | 9,910 | 10,090 | 10,090 | +90 (+0.90%) | 290,000 |
| 16 May 2000 | USD | 9,800 | 10,500 | 9,750 | 10,000 | 10,000 | 0.0 (0.0%) | 277,000 |
| 15 May 2000 | USD | 10,010 | 10,010 | 9,650 | 10,000 | 10,000 | -210 (-2.06%) | 207,000 |
| 12 May 2000 | USD | 10,190 | 10,350 | 10,010 | 10,210 | 10,210 | +710 (+7.47%) | 194,000 |
| 11 May 2000 | USD | 9,950 | 10,010 | 9,500 | 9,500 | 9,500 | -850 (-8.21%) | 455,000 |
| 10 May 2000 | USD | 9,920 | 10,760 | 9,920 | 10,350 | 10,350 | -650 (-5.91%) | 535,000 |
| 9 May 2000 | USD | 10,700 | 11,000 | 10,700 | 11,000 | 11,000 | -500 (-4.35%) | 255,000 |
| 8 May 2000 | USD | 11,200 | 11,500 | 11,160 | 11,500 | 11,500 | +100 (+0.88%) | 158,000 |
| 5 May 2000 | USD | 11,400 | 11,400 | 11,400 | 11,400 | 11,400 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 11,400 | 11,400 | 11,400 | 11,400 | 11,400 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 11,400 | 11,400 | 11,400 | 11,400 | 11,400 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 11,600 | 11,900 | 11,400 | 11,400 | 11,400 | -290 (-2.48%) | 218,000 |
| 1 May 2000 | USD | 11,000 | 11,700 | 11,000 | 11,690 | 11,690 | +690 (+6.27%) | 441,000 |
| 28 Apr 2000 | USD | 10,800 | 11,090 | 10,800 | 11,000 | 11,000 | +600 (+5.77%) | 362,000 |
| 27 Apr 2000 | USD | 10,500 | 11,150 | 10,400 | 10,400 | 10,400 | +10 (+0.10%) | 628,000 |
| 26 Apr 2000 | USD | 10,200 | 10,490 | 10,190 | 10,390 | 10,390 | +310 (+3.08%) | 258,000 |
| 25 Apr 2000 | USD | 10,090 | 10,250 | 10,050 | 10,080 | 10,080 | -80 (-0.79%) | 272,000 |
