| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2000 | USD | 15,200 | 15,640 | 15,160 | 15,500 | 15,500 | +440 (+2.92%) | 250,700 |
| 7 Apr 2000 | USD | 15,400 | 15,590 | 15,000 | 15,060 | 15,060 | -140 (-0.92%) | 247,600 |
| 6 Apr 2000 | USD | 15,660 | 15,700 | 15,150 | 15,200 | 15,200 | -500 (-3.18%) | 216,300 |
| 5 Apr 2000 | USD | 16,360 | 16,360 | 15,650 | 15,700 | 15,700 | -870 (-5.25%) | 197,100 |
| 4 Apr 2000 | USD | 16,900 | 16,980 | 16,460 | 16,570 | 16,570 | +20 (+0.12%) | 248,000 |
| 3 Apr 2000 | USD | 15,250 | 16,600 | 15,200 | 16,550 | 16,550 | +1,700 (+11.45%) | 394,000 |
| 31 Mar 2000 | USD | 15,050 | 15,100 | 14,610 | 14,850 | 14,850 | -200 (-1.33%) | 157,000 |
| 30 Mar 2000 | USD | 14,500 | 15,480 | 14,300 | 15,050 | 15,050 | +1,150 (+8.27%) | 215,500 |
| 29 Mar 2000 | USD | 13,800 | 14,490 | 13,800 | 13,900 | 13,900 | +500 (+3.73%) | 162,200 |
| 28 Mar 2000 | USD | 14,480 | 14,680 | 13,400 | 13,400 | 13,400 | -3,750 (-21.87%) | 143,800 |
| 27 Mar 2000 | USD | 16,650 | 17,150 | 16,500 | 17,150 | 17,150 | +500 (+3.00%) | 111,600 |
| 24 Mar 2000 | USD | 17,000 | 17,100 | 16,470 | 16,650 | 16,650 | -550 (-3.20%) | 205,800 |
| 23 Mar 2000 | USD | 16,060 | 17,240 | 16,050 | 17,200 | 17,200 | +600 (+3.61%) | 167,000 |
| 22 Mar 2000 | USD | 16,300 | 16,600 | 16,220 | 16,600 | 16,600 | +100 (+0.61%) | 262,600 |
| 21 Mar 2000 | USD | 16,630 | 16,640 | 16,340 | 16,500 | 16,500 | -400 (-2.37%) | 214,200 |
| 20 Mar 2000 | USD | 16,900 | 16,900 | 16,900 | 16,900 | 16,900 | 0.0 (0.0%) | 0 |
| 17 Mar 2000 | USD | 16,800 | 17,000 | 16,660 | 16,900 | 16,900 | -100 (-0.59%) | 363,200 |
| 16 Mar 2000 | USD | 17,100 | 17,190 | 16,860 | 17,000 | 17,000 | -300 (-1.73%) | 203,500 |
| 15 Mar 2000 | USD | 17,000 | 17,300 | 16,800 | 17,300 | 17,300 | +110 (+0.64%) | 169,900 |
| 14 Mar 2000 | USD | 17,300 | 17,300 | 16,850 | 17,190 | 17,190 | -120 (-0.69%) | 173,000 |
| 13 Mar 2000 | USD | 17,300 | 17,500 | 16,600 | 17,310 | 17,310 | -390 (-2.20%) | 172,900 |
| 10 Mar 2000 | USD | 17,450 | 17,700 | 17,250 | 17,700 | 17,700 | +50 (+0.28%) | 261,200 |
| 9 Mar 2000 | USD | 17,950 | 17,950 | 17,280 | 17,650 | 17,650 | -410 (-2.27%) | 199,800 |
| 8 Mar 2000 | USD | 17,740 | 18,400 | 17,740 | 18,060 | 18,060 | +140 (+0.78%) | 92,000 |
| 7 Mar 2000 | USD | 17,610 | 18,480 | 17,220 | 17,920 | 17,920 | +710 (+4.13%) | 147,900 |
| 6 Mar 2000 | USD | 17,800 | 18,100 | 17,210 | 17,210 | 17,210 | -440 (-2.49%) | 117,400 |
| 3 Mar 2000 | USD | 17,680 | 18,000 | 17,600 | 17,650 | 17,650 | -830 (-4.49%) | 187,200 |
| 2 Mar 2000 | USD | 18,050 | 18,500 | 17,810 | 18,480 | 18,480 | -210 (-1.12%) | 181,600 |
| 1 Mar 2000 | USD | 18,600 | 18,690 | 17,990 | 18,690 | 18,690 | -310 (-1.63%) | 240,600 |
| 29 Feb 2000 | USD | 19,150 | 19,150 | 18,700 | 19,000 | 19,000 | +100 (+0.53%) | 163,800 |
