| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2000 | USD | 20,720 | 20,720 | 20,720 | 20,720 | 14,504,000 | 0.0 (0.0%) | 0 |
| 19 Jul 2000 | USD | 21,000 | 21,000 | 17,920 | 20,720 | 14,504,000 | +3,220 (+18.40%) | 0 |
| 18 Jul 2000 | USD | 21,000 | 21,000 | 17,500 | 17,500 | 12,250,000 | -3,500 (-16.67%) | 0 |
| 17 Jul 2000 | USD | 21,000 | 21,000 | 21,000 | 21,000 | 14,700,000 | +1,960 (+10.29%) | 0 |
| 14 Jul 2000 | USD | 22,960 | 22,960 | 19,040 | 19,040 | 13,328,000 | -1,960 (-9.33%) | 1 |
| 13 Jul 2000 | USD | 22,960 | 22,960 | 21,000 | 21,000 | 14,700,000 | 0.0 (0.0%) | 0 |
| 12 Jul 2000 | USD | 21,000 | 21,000 | 21,000 | 21,000 | 14,700,000 | -1,400 (-6.25%) | 0 |
| 11 Jul 2000 | USD | 22,750 | 23,520 | 21,000 | 22,400 | 15,680,000 | -350 (-1.54%) | 2 |
| 10 Jul 2000 | USD | 22,750 | 22,750 | 22,750 | 22,750 | 15,925,000 | -770 (-3.27%) | 0 |
| 7 Jul 2000 | USD | 22,960 | 25,200 | 22,400 | 23,520 | 16,464,000 | +840 (+3.70%) | 2 |
| 6 Jul 2000 | USD | 22,400 | 22,680 | 22,400 | 22,680 | 15,876,000 | 0.0 (0.0%) | 1 |
| 5 Jul 2000 | USD | 25,760 | 27,440 | 22,400 | 22,680 | 15,876,000 | -3,080 (-11.96%) | 3 |
| 4 Jul 2000 | USD | 25,760 | 25,760 | 25,760 | 25,760 | 18,032,000 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 25,760 | 25,760 | 25,760 | 25,760 | 18,032,000 | -1,680 (-6.12%) | 0 |
| 30 Jun 2000 | USD | 25,200 | 27,440 | 22,400 | 27,440 | 19,208,000 | +2,240 (+8.89%) | 1 |
| 29 Jun 2000 | USD | 25,760 | 25,760 | 22,400 | 25,200 | 17,640,000 | +560 (+2.27%) | 1 |
| 28 Jun 2000 | USD | 26,880 | 26,880 | 24,640 | 24,640 | 17,248,000 | -3,920 (-13.73%) | 1 |
| 27 Jun 2000 | USD | 29,680 | 30,800 | 24,080 | 28,560 | 19,992,000 | -1,120 (-3.77%) | 4 |
| 26 Jun 2000 | USD | 29,680 | 31,500 | 29,680 | 29,680 | 20,776,000 | +2,240 (+8.16%) | 1 |
| 23 Jun 2000 | USD | 25,760 | 35,840 | 25,200 | 27,440 | 19,208,000 | +2,240 (+8.89%) | 7 |
| 22 Jun 2000 | USD | 25,200 | 25,200 | 24,080 | 25,200 | 17,640,000 | 0.0 (0.0%) | 1 |
| 21 Jun 2000 | USD | 23,520 | 25,200 | 21,840 | 25,200 | 17,640,000 | +2,800 (+12.50%) | 3 |
| 20 Jun 2000 | USD | 21,000 | 23,520 | 21,000 | 22,400 | 15,680,000 | +1,400 (+6.67%) | 1 |
| 19 Jun 2000 | USD | 22,400 | 22,960 | 21,000 | 21,000 | 14,700,000 | -3,080 (-12.79%) | 4 |
| 16 Jun 2000 | USD | 22,400 | 24,080 | 22,400 | 24,080 | 16,856,000 | 0.0 (0.0%) | 3 |
| 15 Jun 2000 | USD | 26,250 | 26,250 | 22,400 | 24,080 | 16,856,000 | -280 (-1.15%) | 2 |
| 14 Jun 2000 | USD | 25,200 | 28,000 | 24,080 | 24,360 | 17,052,000 | -840 (-3.33%) | 2 |
| 13 Jun 2000 | USD | 29,680 | 29,680 | 25,200 | 25,200 | 17,640,000 | -560 (-2.17%) | 2 |
| 12 Jun 2000 | USD | 25,200 | 28,560 | 25,200 | 25,760 | 18,032,000 | -2,800 (-9.80%) | 1 |
| 9 Jun 2000 | USD | 28,000 | 29,120 | 24,640 | 28,560 | 19,992,000 | +3,920 (+15.91%) | 2 |
