| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 18 | 18.25 | 17.8125 | 18.125 | 18.125 | +0.188 (+1.05%) | 55,500 |
| 31 May 2000 | USD | 17.625 | 17.9375 | 17.125 | 17.9375 | 17.9375 | -0.062 (-0.35%) | 62,400 |
| 30 May 2000 | USD | 17.625 | 18.125 | 17.625 | 18 | 18 | +0.438 (+2.49%) | 42,100 |
| 29 May 2000 | USD | 17.5625 | 17.5625 | 17.5625 | 17.5625 | 17.5625 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 17.25 | 18 | 17.125 | 17.5625 | 17.5625 | -0.062 (-0.35%) | 28,000 |
| 25 May 2000 | USD | 17.5 | 18.125 | 17 | 17.625 | 17.625 | +0.062 (+0.36%) | 20,900 |
| 24 May 2000 | USD | 17.6875 | 17.75 | 15.75 | 17.5625 | 17.5625 | -0.312 (-1.75%) | 36,600 |
| 23 May 2000 | USD | 18 | 18.125 | 17.5 | 17.875 | 17.875 | 0.0 (0.0%) | 8,100 |
| 22 May 2000 | USD | 18.4063 | 18.4063 | 17.5 | 17.875 | 17.875 | -0.188 (-1.04%) | 46,700 |
| 19 May 2000 | USD | 18.8125 | 18.8438 | 18.0625 | 18.0625 | 18.0625 | -0.75 (-3.99%) | 46,200 |
| 18 May 2000 | USD | 18.875 | 18.875 | 18.8125 | 18.8125 | 18.8125 | 0.0 (0.0%) | 12,200 |
| 17 May 2000 | USD | 18.9063 | 19 | 18.75 | 18.8125 | 18.8125 | -0.188 (-0.99%) | 72,400 |
| 16 May 2000 | USD | 19.4375 | 19.4375 | 18.875 | 19 | 19 | -0.062 (-0.33%) | 17,900 |
| 15 May 2000 | USD | 19 | 19.5 | 19 | 19.0625 | 19.0625 | -0.688 (-3.48%) | 18,100 |
| 12 May 2000 | USD | 19.3125 | 20 | 19 | 19.75 | 19.75 | +0.625 (+3.27%) | 28,400 |
| 11 May 2000 | USD | 19.3125 | 19.5625 | 18.8125 | 19.125 | 19.125 | -0.125 (-0.65%) | 43,200 |
| 10 May 2000 | USD | 18.25 | 20.4375 | 17.75 | 19.25 | 19.25 | +1.5 (+8.45%) | 93,400 |
| 9 May 2000 | USD | 18 | 18.375 | 17.625 | 17.75 | 17.75 | -0.625 (-3.40%) | 21,200 |
| 8 May 2000 | USD | 18.375 | 18.5625 | 18.0625 | 18.375 | 18.375 | +0.25 (+1.38%) | 7,300 |
| 5 May 2000 | USD | 18 | 18.875 | 17.5 | 18.125 | 18.125 | +0.25 (+1.40%) | 72,200 |
| 4 May 2000 | USD | 16.875 | 17.875 | 16.875 | 17.875 | 17.875 | +0.875 (+5.15%) | 24,600 |
| 3 May 2000 | USD | 17 | 17.5 | 16.75 | 17 | 17 | -0.125 (-0.73%) | 16,600 |
| 2 May 2000 | USD | 17.75 | 19.25 | 17.125 | 17.125 | 17.125 | -0.875 (-4.86%) | 66,800 |
| 1 May 2000 | USD | 17.25 | 18.4375 | 17.25 | 18 | 18 | +0.438 (+2.49%) | 56,700 |
| 28 Apr 2000 | USD | 16.125 | 18.375 | 16.125 | 17.5625 | 17.5625 | +0.625 (+3.69%) | 66,100 |
| 27 Apr 2000 | USD | 15.625 | 17.25 | 15.5625 | 16.9375 | 16.9375 | -0.312 (-1.81%) | 170,100 |
| 26 Apr 2000 | USD | 17.1875 | 17.375 | 17.125 | 17.25 | 17.25 | +0.25 (+1.47%) | 51,800 |
| 25 Apr 2000 | USD | 16.625 | 17 | 16.625 | 17 | 17 | +0.125 (+0.74%) | 23,300 |
| 24 Apr 2000 | USD | 17.125 | 17.625 | 16.375 | 16.875 | 16.875 | +0.688 (+4.25%) | 5,900 |
| 21 Apr 2000 | USD | 16.1875 | 16.1875 | 16.1875 | 16.1875 | 16.1875 | 0.0 (0.0%) | 0 |
