| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 11.4583 | 11.625 | 11.4167 | 11.625 | 7.75 | +0.167 (+1.45%) | 23,850 |
| 31 May 2000 | USD | 11.375 | 11.5417 | 11.375 | 11.4583 | 7.6389 | 0.0 (0.0%) | 26,100 |
| 30 May 2000 | USD | 11.5833 | 11.625 | 11.4167 | 11.4583 | 7.6389 | -0.042 (-0.36%) | 51,600 |
| 29 May 2000 | USD | 11.5 | 11.5 | 11.5 | 11.5 | 7.6667 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 11.75 | 11.75 | 11.5 | 11.5 | 7.6667 | -0.167 (-1.43%) | 27,000 |
| 25 May 2000 | USD | 11.9583 | 12 | 11.5833 | 11.6667 | 7.7778 | -0.25 (-2.10%) | 55,650 |
| 24 May 2000 | USD | 12.625 | 12.6667 | 11.9167 | 11.9167 | 7.9445 | -0.792 (-6.23%) | 46,050 |
| 23 May 2000 | USD | 12.7083 | 13 | 12.6667 | 12.7083 | 8.4722 | +0.042 (+0.33%) | 24,900 |
| 22 May 2000 | USD | 12.9167 | 12.9167 | 12.5833 | 12.6667 | 8.4445 | -0.375 (-2.88%) | 33,150 |
| 19 May 2000 | USD | 13.6667 | 13.6667 | 13.0417 | 13.0417 | 8.6945 | -0.708 (-5.15%) | 74,550 |
| 18 May 2000 | USD | 13.5833 | 13.75 | 13.5417 | 13.75 | 9.1667 | +0.167 (+1.23%) | 12,450 |
| 17 May 2000 | USD | 13.5417 | 13.5833 | 13.4583 | 13.5833 | 9.0555 | +0.083 (+0.62%) | 33,600 |
| 16 May 2000 | USD | 13.5 | 13.625 | 13.5 | 13.5 | 9 | -0.167 (-1.22%) | 34,350 |
| 15 May 2000 | USD | 13.6667 | 13.6667 | 13.5 | 13.6667 | 9.1111 | -0.083 (-0.61%) | 20,550 |
| 12 May 2000 | USD | 13.4167 | 13.75 | 13.3333 | 13.75 | 9.1667 | +0.25 (+1.85%) | 19,350 |
| 11 May 2000 | USD | 13.3333 | 13.5 | 13.25 | 13.5 | 9 | +0.083 (+0.62%) | 18,750 |
| 10 May 2000 | USD | 14 | 14 | 13.25 | 13.4167 | 8.9445 | -0.625 (-4.45%) | 83,700 |
| 9 May 2000 | USD | 14.0833 | 14.1667 | 13.9167 | 14.0417 | 9.3611 | +0.125 (+0.90%) | 27,900 |
| 8 May 2000 | USD | 14 | 14 | 13.8333 | 13.9167 | 9.2778 | -0.083 (-0.60%) | 25,350 |
| 5 May 2000 | USD | 13.7083 | 14.1667 | 13.6667 | 14 | 9.3333 | +0.208 (+1.51%) | 59,850 |
| 4 May 2000 | USD | 13.6667 | 13.875 | 13.5833 | 13.7917 | 9.1945 | +0.125 (+0.91%) | 33,900 |
| 3 May 2000 | USD | 14 | 14.125 | 13.6667 | 13.6667 | 9.1111 | -0.333 (-2.38%) | 48,750 |
| 2 May 2000 | USD | 13.625 | 14.2083 | 13.5417 | 14 | 9.3333 | +0.333 (+2.44%) | 50,250 |
| 1 May 2000 | USD | 13 | 13.75 | 13 | 13.6667 | 9.1111 | +0.75 (+5.81%) | 54,450 |
| 28 Apr 2000 | USD | 12.8333 | 12.9167 | 12.75 | 12.9167 | 8.6111 | +0.083 (+0.65%) | 42,000 |
| 27 Apr 2000 | USD | 12.9167 | 12.9167 | 12.6667 | 12.8333 | 8.5555 | -0.042 (-0.32%) | 32,700 |
| 26 Apr 2000 | USD | 12.7083 | 13.0833 | 12.7083 | 12.875 | 8.5833 | +0.208 (+1.64%) | 59,550 |
| 25 Apr 2000 | USD | 12.5 | 12.6667 | 12.3333 | 12.6667 | 8.4445 | +0.167 (+1.33%) | 28,650 |
| 24 Apr 2000 | USD | 12.6667 | 12.6667 | 12 | 12.5 | 8.3333 | -0.25 (-1.96%) | 46,200 |
| 21 Apr 2000 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 8.5 | 0.0 (0.0%) | 0 |
