| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2000 | USD | 22.25 | 23 | 22.1875 | 22.8125 | 3.8021 | +0.188 (+0.83%) | 86,400 |
| 31 May 2000 | USD | 23.5 | 23.6875 | 22 | 22.625 | 3.7708 | -1.062 (-4.49%) | 313,200 |
| 30 May 2000 | USD | 23.5 | 23.9375 | 23 | 23.6875 | 3.9479 | -0.062 (-0.26%) | 85,800 |
| 29 May 2000 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 3.9583 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 23.25 | 24 | 22.75 | 23.75 | 3.9583 | +0.5 (+2.15%) | 131,100 |
| 25 May 2000 | USD | 23.5625 | 23.875 | 22.875 | 23.25 | 3.875 | -0.688 (-2.87%) | 37,800 |
| 24 May 2000 | USD | 22.5 | 24 | 22.5 | 23.9375 | 3.9896 | +1.281 (+5.65%) | 133,200 |
| 23 May 2000 | USD | 22.5625 | 23 | 22.5 | 22.6563 | 3.7761 | -0.281 (-1.23%) | 119,100 |
| 22 May 2000 | USD | 22.5 | 22.9375 | 22.125 | 22.9375 | 3.8229 | +0.375 (+1.66%) | 14,700 |
| 19 May 2000 | USD | 22.25 | 22.75 | 22 | 22.5625 | 3.7604 | +0.188 (+0.84%) | 76,500 |
| 18 May 2000 | USD | 22.0313 | 22.5625 | 22 | 22.375 | 3.7292 | +0.375 (+1.70%) | 37,800 |
| 17 May 2000 | USD | 22.5 | 22.75 | 22 | 22 | 3.6667 | 0.0 (0.0%) | 193,200 |
| 16 May 2000 | USD | 21.875 | 22.5 | 21.75 | 22 | 3.6667 | +0.125 (+0.57%) | 79,200 |
| 15 May 2000 | USD | 22.0625 | 22.3125 | 21.875 | 21.875 | 3.6458 | 0.0 (0.0%) | 65,700 |
| 12 May 2000 | USD | 22.25 | 22.75 | 21.875 | 21.875 | 3.6458 | -0.25 (-1.13%) | 70,800 |
| 11 May 2000 | USD | 22.9375 | 23 | 22 | 22.125 | 3.6875 | 0.0 (0.0%) | 80,400 |
| 10 May 2000 | USD | 23.75 | 23.75 | 22.125 | 22.125 | 3.6875 | -1.875 (-7.81%) | 115,800 |
| 9 May 2000 | USD | 24.25 | 24.75 | 23.75 | 24 | 4 | -0.125 (-0.52%) | 61,200 |
| 8 May 2000 | USD | 24.25 | 24.75 | 24.125 | 24.125 | 4.0208 | -0.5 (-2.03%) | 42,000 |
| 5 May 2000 | USD | 23.875 | 25.1875 | 23.75 | 24.625 | 4.1042 | +0.625 (+2.60%) | 100,200 |
| 4 May 2000 | USD | 23.625 | 24.125 | 23.5 | 24 | 4 | +0.375 (+1.59%) | 46,800 |
| 3 May 2000 | USD | 26 | 26 | 22.4375 | 23.625 | 3.9375 | -2.312 (-8.92%) | 177,300 |
| 2 May 2000 | USD | 26.125 | 26.4375 | 25.75 | 25.9375 | 4.3229 | -0.125 (-0.48%) | 224,700 |
| 1 May 2000 | USD | 24.75 | 26.25 | 24.75 | 26.0625 | 4.3438 | +1.375 (+5.57%) | 294,000 |
| 28 Apr 2000 | USD | 24.5 | 25 | 23.625 | 24.6875 | 4.1146 | +0.062 (+0.25%) | 201,000 |
| 27 Apr 2000 | USD | 25 | 25.0625 | 24.5 | 24.625 | 4.1042 | -0.25 (-1.01%) | 89,400 |
| 26 Apr 2000 | USD | 25.0625 | 25.0625 | 24.1875 | 24.875 | 4.1458 | -0.25 (-1.00%) | 11,400 |
| 25 Apr 2000 | USD | 23.5 | 25.25 | 23.5 | 25.125 | 4.1875 | +1.625 (+6.91%) | 108,000 |
| 24 Apr 2000 | USD | 22.5 | 24 | 22.5 | 23.5 | 3.9167 | +0.875 (+3.87%) | 84,600 |
| 21 Apr 2000 | USD | 22.625 | 22.625 | 22.625 | 22.625 | 3.7708 | 0.0 (0.0%) | 0 |
