| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2000 | USD | 15,250 | 15,610 | 15,250 | 15,430 | 15,430 | -220 (-1.41%) | 70,900 |
| 30 Jun 2000 | USD | 15,650 | 15,790 | 15,500 | 15,650 | 15,650 | -260 (-1.63%) | 107,800 |
| 29 Jun 2000 | USD | 15,280 | 15,920 | 15,280 | 15,910 | 15,910 | +430 (+2.78%) | 123,100 |
| 28 Jun 2000 | USD | 15,260 | 15,580 | 15,260 | 15,480 | 15,480 | +230 (+1.51%) | 102,500 |
| 27 Jun 2000 | USD | 14,900 | 15,250 | 14,850 | 15,250 | 15,250 | +410 (+2.76%) | 135,900 |
| 26 Jun 2000 | USD | 14,800 | 14,860 | 14,600 | 14,840 | 14,840 | -160 (-1.07%) | 121,700 |
| 23 Jun 2000 | USD | 15,050 | 15,150 | 14,900 | 15,000 | 15,000 | -250 (-1.64%) | 151,400 |
| 22 Jun 2000 | USD | 15,140 | 15,390 | 15,100 | 15,250 | 15,250 | +250 (+1.67%) | 159,800 |
| 21 Jun 2000 | USD | 14,370 | 15,100 | 14,370 | 15,000 | 15,000 | +550 (+3.81%) | 162,400 |
| 20 Jun 2000 | USD | 14,500 | 14,700 | 14,320 | 14,450 | 14,450 | -150 (-1.03%) | 215,800 |
| 19 Jun 2000 | USD | 14,200 | 14,600 | 14,150 | 14,600 | 14,600 | 0.0 (0.0%) | 140,000 |
| 16 Jun 2000 | USD | 14,370 | 14,650 | 14,370 | 14,600 | 14,600 | +50 (+0.34%) | 208,300 |
| 15 Jun 2000 | USD | 14,570 | 14,700 | 14,390 | 14,550 | 14,550 | -220 (-1.49%) | 144,300 |
| 14 Jun 2000 | USD | 15,300 | 15,300 | 14,670 | 14,770 | 14,770 | -630 (-4.09%) | 106,000 |
| 13 Jun 2000 | USD | 15,400 | 15,500 | 15,220 | 15,400 | 15,400 | +60 (+0.39%) | 67,200 |
| 12 Jun 2000 | USD | 15,270 | 15,450 | 15,270 | 15,340 | 15,340 | -130 (-0.84%) | 138,900 |
| 9 Jun 2000 | USD | 15,500 | 15,550 | 15,390 | 15,470 | 15,470 | -110 (-0.71%) | 159,800 |
| 8 Jun 2000 | USD | 15,350 | 15,900 | 15,340 | 15,580 | 15,580 | +30 (+0.19%) | 165,100 |
| 7 Jun 2000 | USD | 15,420 | 15,680 | 15,400 | 15,550 | 15,550 | -350 (-2.20%) | 181,200 |
| 6 Jun 2000 | USD | 16,000 | 16,000 | 15,780 | 15,900 | 15,900 | -270 (-1.67%) | 92,000 |
| 5 Jun 2000 | USD | 16,200 | 16,300 | 15,800 | 16,170 | 16,170 | +570 (+3.65%) | 149,900 |
| 2 Jun 2000 | USD | 15,960 | 15,990 | 15,250 | 15,600 | 15,600 | +50 (+0.32%) | 142,900 |
| 1 Jun 2000 | USD | 15,990 | 16,040 | 15,550 | 15,550 | 15,550 | -400 (-2.51%) | 106,200 |
| 31 May 2000 | USD | 15,790 | 16,190 | 15,400 | 15,950 | 15,950 | +760 (+5.00%) | 172,500 |
| 30 May 2000 | USD | 15,200 | 15,690 | 15,000 | 15,190 | 15,190 | +90 (+0.60%) | 127,500 |
| 29 May 2000 | USD | 15,130 | 15,130 | 14,920 | 15,100 | 15,100 | +80 (+0.53%) | 32,700 |
| 26 May 2000 | USD | 14,620 | 15,020 | 14,550 | 15,020 | 15,020 | 0.0 (0.0%) | 70,800 |
| 25 May 2000 | USD | 14,300 | 15,100 | 14,300 | 15,020 | 15,020 | -80 (-0.53%) | 137,300 |
| 24 May 2000 | USD | 14,200 | 15,100 | 14,200 | 15,100 | 15,100 | +300 (+2.03%) | 208,000 |
| 23 May 2000 | USD | 14,200 | 14,850 | 14,150 | 14,800 | 14,800 | +300 (+2.07%) | 230,200 |
