| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 11 | 11.0625 | 9.625 | 10.1875 | 10.1875 | -0.625 (-5.78%) | 35,400 |
| 30 May 2000 | USD | 10.75 | 10.9375 | 10.5625 | 10.8125 | 10.8125 | +0.312 (+2.98%) | 35,900 |
| 29 May 2000 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 11 | 11 | 10.4375 | 10.5 | 10.5 | -0.5 (-4.55%) | 26,300 |
| 25 May 2000 | USD | 11.5 | 11.5 | 11 | 11 | 11 | -0.5 (-4.35%) | 11,900 |
| 24 May 2000 | USD | 11.875 | 11.875 | 11.5 | 11.5 | 11.5 | -0.438 (-3.66%) | 96,300 |
| 23 May 2000 | USD | 12 | 12 | 11.5625 | 11.9375 | 11.9375 | -0.125 (-1.04%) | 56,000 |
| 22 May 2000 | USD | 13.0625 | 13.375 | 11.625 | 12.0625 | 12.0625 | -1.188 (-8.96%) | 44,000 |
| 19 May 2000 | USD | 13.75 | 13.75 | 12.875 | 13.25 | 13.25 | -0.375 (-2.75%) | 42,000 |
| 18 May 2000 | USD | 13.8438 | 13.875 | 13.625 | 13.625 | 13.625 | -0.25 (-1.80%) | 41,900 |
| 17 May 2000 | USD | 14.125 | 14.25 | 13.875 | 13.875 | 13.875 | -0.25 (-1.77%) | 59,200 |
| 16 May 2000 | USD | 13.8125 | 14.125 | 13.75 | 14.125 | 14.125 | +0.25 (+1.80%) | 64,200 |
| 15 May 2000 | USD | 14.125 | 14.375 | 13.8125 | 13.875 | 13.875 | -0.562 (-3.90%) | 34,300 |
| 12 May 2000 | USD | 14.375 | 14.5 | 14.1875 | 14.4375 | 14.4375 | +0.312 (+2.21%) | 44,600 |
| 11 May 2000 | USD | 14.25 | 14.3125 | 14.125 | 14.125 | 14.125 | +0.188 (+1.35%) | 26,500 |
| 10 May 2000 | USD | 14.0625 | 14.25 | 13.9375 | 13.9375 | 13.9375 | -0.062 (-0.45%) | 46,600 |
| 9 May 2000 | USD | 14.25 | 14.25 | 13.875 | 14 | 14 | 0.0 (0.0%) | 14,300 |
| 8 May 2000 | USD | 14.125 | 14.25 | 14 | 14 | 14 | 0.0 (0.0%) | 6,900 |
| 5 May 2000 | USD | 14.25 | 14.25 | 14 | 14 | 14 | -0.125 (-0.88%) | 21,500 |
| 4 May 2000 | USD | 14.2344 | 14.2344 | 14 | 14.125 | 14.125 | 0.0 (0.0%) | 9,400 |
| 3 May 2000 | USD | 14 | 14.125 | 14 | 14.125 | 14.125 | +0.25 (+1.80%) | 13,400 |
| 2 May 2000 | USD | 13.7813 | 13.875 | 13.6875 | 13.875 | 13.875 | 0.0 (0.0%) | 126,500 |
| 1 May 2000 | USD | 13.875 | 14.125 | 13.5625 | 13.875 | 13.875 | -0.125 (-0.89%) | 133,800 |
| 28 Apr 2000 | USD | 13.875 | 14 | 13.75 | 14 | 14 | +0.25 (+1.82%) | 44,700 |
| 27 Apr 2000 | USD | 14.375 | 14.375 | 13.75 | 13.75 | 13.75 | -0.375 (-2.65%) | 23,800 |
| 26 Apr 2000 | USD | 14.4063 | 14.6875 | 14.125 | 14.125 | 14.125 | -0.5 (-3.42%) | 3,600 |
| 25 Apr 2000 | USD | 14.5625 | 14.8125 | 14.125 | 14.625 | 14.625 | +0.625 (+4.46%) | 18,900 |
| 24 Apr 2000 | USD | 14.4375 | 14.625 | 13.8125 | 14 | 14 | 0.0 (0.0%) | 47,700 |
| 21 Apr 2000 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 14 | 14.625 | 14 | 14 | 14 | -0.25 (-1.75%) | 3,100 |
