| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2000 | USD | 14,990 | 14,990 | 14,130 | 14,500 | 14,500 | -980 (-6.33%) | 225,200 |
| 19 May 2000 | USD | 15,700 | 15,770 | 15,050 | 15,480 | 15,480 | -620 (-3.85%) | 184,800 |
| 18 May 2000 | USD | 16,600 | 16,760 | 15,980 | 16,100 | 16,100 | -340 (-2.07%) | 165,900 |
| 17 May 2000 | USD | 16,750 | 16,900 | 16,440 | 16,440 | 16,440 | -110 (-0.66%) | 148,300 |
| 16 May 2000 | USD | 16,700 | 16,840 | 16,400 | 16,550 | 16,550 | +350 (+2.16%) | 185,000 |
| 15 May 2000 | USD | 16,400 | 16,430 | 16,000 | 16,200 | 16,200 | +200 (+1.25%) | 110,400 |
| 12 May 2000 | USD | 15,790 | 16,390 | 15,790 | 16,000 | 16,000 | +410 (+2.63%) | 94,300 |
| 11 May 2000 | USD | 15,650 | 15,820 | 15,200 | 15,590 | 15,590 | -210 (-1.33%) | 138,800 |
| 10 May 2000 | USD | 16,340 | 16,340 | 15,800 | 15,800 | 15,800 | -650 (-3.95%) | 187,600 |
| 9 May 2000 | USD | 16,650 | 16,900 | 16,270 | 16,450 | 16,450 | -380 (-2.26%) | 91,400 |
| 8 May 2000 | USD | 16,500 | 16,840 | 16,470 | 16,830 | 16,830 | -10 (-0.06%) | 170,300 |
| 5 May 2000 | USD | 16,840 | 16,840 | 16,840 | 16,840 | 16,840 | 0.0 (0.0%) | 0 |
| 4 May 2000 | USD | 16,840 | 16,840 | 16,840 | 16,840 | 16,840 | 0.0 (0.0%) | 0 |
| 3 May 2000 | USD | 16,840 | 16,840 | 16,840 | 16,840 | 16,840 | 0.0 (0.0%) | 0 |
| 2 May 2000 | USD | 16,590 | 16,980 | 16,490 | 16,840 | 16,840 | +650 (+4.01%) | 232,800 |
| 1 May 2000 | USD | 15,620 | 16,200 | 15,500 | 16,190 | 16,190 | +770 (+4.99%) | 265,100 |
| 28 Apr 2000 | USD | 15,560 | 15,600 | 15,210 | 15,420 | 15,420 | +460 (+3.07%) | 181,600 |
| 27 Apr 2000 | USD | 15,180 | 15,200 | 14,950 | 14,960 | 14,960 | -530 (-3.42%) | 111,600 |
| 26 Apr 2000 | USD | 15,180 | 15,550 | 15,170 | 15,490 | 15,490 | +590 (+3.96%) | 114,400 |
| 25 Apr 2000 | USD | 15,210 | 15,220 | 14,880 | 14,900 | 14,900 | -300 (-1.97%) | 89,200 |
| 24 Apr 2000 | USD | 14,900 | 15,200 | 14,700 | 15,200 | 15,200 | +700 (+4.83%) | 78,400 |
| 21 Apr 2000 | USD | 14,800 | 14,900 | 14,300 | 14,500 | 14,500 | +100 (+0.69%) | 172,400 |
| 20 Apr 2000 | USD | 14,400 | 14,730 | 14,260 | 14,400 | 14,400 | +200 (+1.41%) | 183,200 |
| 19 Apr 2000 | USD | 14,080 | 14,690 | 13,750 | 14,200 | 14,200 | -80 (-0.56%) | 289,600 |
| 18 Apr 2000 | USD | 15,350 | 15,350 | 13,800 | 14,280 | 14,280 | -470 (-3.19%) | 156,200 |
| 17 Apr 2000 | USD | 14,330 | 14,750 | 14,070 | 14,750 | 14,750 | -380 (-2.51%) | 210,000 |
| 14 Apr 2000 | USD | 14,750 | 15,270 | 14,690 | 15,130 | 15,130 | -20 (-0.13%) | 199,800 |
| 13 Apr 2000 | USD | 15,400 | 15,400 | 14,600 | 15,150 | 15,150 | -350 (-2.26%) | 207,700 |
| 12 Apr 2000 | USD | 15,460 | 15,500 | 15,060 | 15,500 | 15,500 | +40 (+0.26%) | 175,200 |
| 11 Apr 2000 | USD | 15,450 | 15,600 | 15,250 | 15,460 | 15,460 | -40 (-0.26%) | 137,900 |
