| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | USD | 17.625 | 17.625 | 17.625 | 17.625 | 17.625 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 17.375 | 17.625 | 16.4375 | 17.625 | 17.625 | 0.0 (0.0%) | 20,100 |
| 25 May 2000 | USD | 18.0625 | 18.25 | 17.625 | 17.625 | 17.625 | -0.375 (-2.08%) | 76,000 |
| 24 May 2000 | USD | 18.4375 | 18.5625 | 17 | 18 | 18 | -0.562 (-3.03%) | 21,200 |
| 23 May 2000 | USD | 19 | 19 | 18.5625 | 18.5625 | 18.5625 | -0.562 (-2.94%) | 2,200 |
| 22 May 2000 | USD | 19.375 | 19.375 | 18.6875 | 19.125 | 19.125 | -0.375 (-1.92%) | 30,300 |
| 19 May 2000 | USD | 19.8125 | 20.375 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 718,700 |
| 18 May 2000 | USD | 20.4375 | 20.5 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 5,900 |
| 17 May 2000 | USD | 20.25 | 21 | 20 | 21 | 21 | 0.0 (0.0%) | 12,300 |
| 16 May 2000 | USD | 20.5 | 21.2188 | 20.5 | 21 | 21 | -0.562 (-2.61%) | 6,400 |
| 15 May 2000 | USD | 20.4375 | 21.5625 | 20.125 | 21.5625 | 21.5625 | +1.312 (+6.48%) | 53,700 |
| 12 May 2000 | USD | 20 | 20.25 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 55,400 |
| 11 May 2000 | USD | 20.25 | 20.4844 | 19.625 | 20 | 20 | -0.25 (-1.23%) | 53,600 |
| 10 May 2000 | USD | 20.9375 | 20.9375 | 18.875 | 20.25 | 20.25 | -1.75 (-7.95%) | 51,700 |
| 9 May 2000 | USD | 20.9844 | 22.0625 | 20.5 | 22 | 22 | +2.25 (+11.39%) | 66,400 |
| 8 May 2000 | USD | 21 | 21.1563 | 19.75 | 19.75 | 19.75 | -1 (-4.82%) | 46,100 |
| 5 May 2000 | USD | 20.25 | 20.8594 | 20 | 20.75 | 20.75 | +0.625 (+3.11%) | 149,600 |
| 4 May 2000 | USD | 21 | 21 | 19.9375 | 20.125 | 20.125 | +1.375 (+7.33%) | 51,600 |
| 3 May 2000 | USD | 19.75 | 20.25 | 17.9375 | 18.75 | 18.75 | -1.312 (-6.54%) | 55,200 |
| 2 May 2000 | USD | 19.5 | 20.0625 | 19.5 | 20.0625 | 20.0625 | +1 (+5.25%) | 11,100 |
| 1 May 2000 | USD | 19.0625 | 19.0625 | 18 | 19.0625 | 19.0625 | +1.25 (+7.02%) | 28,500 |
| 28 Apr 2000 | USD | 20.0625 | 20.0625 | 17.8125 | 17.8125 | 17.8125 | -2.25 (-11.21%) | 56,900 |
| 27 Apr 2000 | USD | 20.375 | 20.375 | 20 | 20.0625 | 20.0625 | -0.75 (-3.60%) | 15,100 |
| 26 Apr 2000 | USD | 19.75 | 20.8125 | 19.6875 | 20.8125 | 20.8125 | +0.312 (+1.52%) | 9,400 |
| 25 Apr 2000 | USD | 20.9375 | 21.5 | 19.625 | 20.5 | 20.5 | -0.5 (-2.38%) | 24,200 |
| 24 Apr 2000 | USD | 19.75 | 21 | 19.5 | 21 | 21 | +0.75 (+3.70%) | 1,000 |
| 21 Apr 2000 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 20.75 | 21.5 | 18.875 | 20.25 | 20.25 | -1.875 (-8.47%) | 24,400 |
| 19 Apr 2000 | USD | 23 | 23 | 21.9375 | 22.125 | 22.125 | -0.375 (-1.67%) | 10,600 |
| 18 Apr 2000 | USD | 23 | 23.75 | 21.75 | 22.5 | 22.5 | +1.312 (+6.19%) | 120,400 |
