| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2000 | USD | 16,300 | 16,800 | 16,000 | 16,800 | 16,800 | +1,100 (+7.01%) | 8,900 |
| 1 Jun 2000 | USD | 15,440 | 15,750 | 15,310 | 15,700 | 15,700 | -410 (-2.55%) | 5,800 |
| 31 May 2000 | USD | 16,210 | 16,500 | 15,900 | 16,110 | 16,110 | -50 (-0.31%) | 4,300 |
| 30 May 2000 | USD | 15,750 | 16,540 | 15,750 | 16,160 | 16,160 | +800 (+5.21%) | 4,700 |
| 29 May 2000 | USD | 15,200 | 15,500 | 15,200 | 15,360 | 15,360 | -440 (-2.78%) | 4,500 |
| 26 May 2000 | USD | 16,000 | 16,000 | 15,570 | 15,800 | 15,800 | -400 (-2.47%) | 4,400 |
| 25 May 2000 | USD | 16,200 | 16,400 | 15,700 | 16,200 | 16,200 | +80 (+0.50%) | 8,700 |
| 24 May 2000 | USD | 16,190 | 16,600 | 16,010 | 16,120 | 16,120 | -380 (-2.30%) | 2,900 |
| 23 May 2000 | USD | 16,540 | 17,100 | 16,300 | 16,500 | 16,500 | -200 (-1.20%) | 5,200 |
| 22 May 2000 | USD | 16,600 | 16,900 | 16,500 | 16,700 | 16,700 | -300 (-1.76%) | 4,500 |
| 19 May 2000 | USD | 16,600 | 17,000 | 16,500 | 17,000 | 17,000 | 0.0 (0.0%) | 5,700 |
| 18 May 2000 | USD | 17,600 | 17,870 | 17,000 | 17,000 | 17,000 | -700 (-3.95%) | 3,700 |
| 17 May 2000 | USD | 17,610 | 18,100 | 17,610 | 17,700 | 17,700 | +160 (+0.91%) | 3,300 |
| 16 May 2000 | USD | 17,380 | 17,940 | 17,180 | 17,540 | 17,540 | +560 (+3.30%) | 4,400 |
| 15 May 2000 | USD | 17,620 | 18,000 | 16,800 | 16,980 | 16,980 | -840 (-4.71%) | 4,700 |
| 12 May 2000 | USD | 17,520 | 17,920 | 17,400 | 17,820 | 17,820 | +1,500 (+9.19%) | 5,800 |
| 11 May 2000 | USD | 16,650 | 16,650 | 16,300 | 16,320 | 16,320 | -1,160 (-6.64%) | 7,300 |
| 10 May 2000 | USD | 17,300 | 17,510 | 16,930 | 17,480 | 17,480 | -420 (-2.35%) | 4,500 |
| 9 May 2000 | USD | 18,010 | 18,340 | 17,560 | 17,900 | 17,900 | -690 (-3.71%) | 6,100 |
| 8 May 2000 | USD | 19,000 | 19,000 | 18,390 | 18,590 | 18,590 | +140 (+0.76%) | 800 |
| 5 May 2000 | USD | 18,450 | 18,450 | 18,450 | 18,450 | 18,450 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 18,450 | 18,450 | 18,450 | 18,450 | 18,450 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 18,450 | 18,450 | 18,450 | 18,450 | 18,450 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 19,140 | 19,250 | 18,450 | 18,450 | 18,450 | +510 (+2.84%) | 2,600 |
| 1 May 2000 | USD | 18,000 | 18,000 | 17,900 | 17,940 | 17,940 | -60 (-0.33%) | 1,200 |
| 28 Apr 2000 | USD | 18,670 | 19,000 | 18,000 | 18,000 | 18,000 | -60 (-0.33%) | 5,000 |
| 27 Apr 2000 | USD | 18,600 | 18,600 | 18,000 | 18,060 | 18,060 | -1,490 (-7.62%) | 2,600 |
| 26 Apr 2000 | USD | 19,450 | 19,700 | 19,150 | 19,550 | 19,550 | +500 (+2.62%) | 6,000 |
| 25 Apr 2000 | USD | 18,600 | 19,100 | 18,250 | 19,050 | 19,050 | +420 (+2.25%) | 4,100 |
| 24 Apr 2000 | USD | 18,940 | 18,940 | 18,140 | 18,630 | 18,630 | -320 (-1.69%) | 1,600 |
