| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | USD | 18.6218 | 18.7903 | 18.2293 | 18.7903 | 7.1395 | +0.225 (+1.21%) | 2,083,045 |
| 23 May 2000 | USD | 18.5096 | 18.9585 | 18.2853 | 18.5658 | 7.0542 | -0.112 (-0.60%) | 1,178,916 |
| 22 May 2000 | USD | 19.0145 | 19.0145 | 18.3976 | 18.6782 | 7.0969 | -0.168 (-0.89%) | 1,436,107 |
| 19 May 2000 | USD | 18.9026 | 18.9585 | 18.6782 | 18.8464 | 7.1609 | -0.336 (-1.75%) | 1,388,306 |
| 18 May 2000 | USD | 19.2389 | 19.4072 | 19.0708 | 19.1828 | 7.2887 | -0.168 (-0.87%) | 3,693,935 |
| 17 May 2000 | USD | 19.856 | 19.856 | 19.0708 | 19.351 | 7.3526 | -0.505 (-2.54%) | 450,745 |
| 16 May 2000 | USD | 19.2389 | 19.9682 | 19.2389 | 19.856 | 7.5445 | +0.561 (+2.91%) | 994,161 |
| 15 May 2000 | USD | 19.2389 | 19.6877 | 19.0708 | 19.295 | 7.3313 | +0.112 (+0.58%) | 436,961 |
| 12 May 2000 | USD | 18.2853 | 19.295 | 18.2853 | 19.1828 | 7.2887 | +0.729 (+3.95%) | 666,586 |
| 11 May 2000 | USD | 18.3976 | 18.7903 | 18.2853 | 18.4538 | 7.0117 | +0.056 (+0.31%) | 723,479 |
| 10 May 2000 | USD | 18.9026 | 18.9026 | 18.1732 | 18.3976 | 6.9903 | -0.281 (-1.50%) | 975,392 |
| 9 May 2000 | USD | 18.5096 | 19.0145 | 18.5096 | 18.6782 | 7.0969 | +0.281 (+1.53%) | 1,279,505 |
| 8 May 2000 | USD | 18.4538 | 18.5096 | 17.8928 | 18.3976 | 6.9903 | -0.112 (-0.61%) | 970,993 |
| 5 May 2000 | USD | 18.5096 | 18.7903 | 18.4538 | 18.5096 | 7.0329 | -0.056 (-0.30%) | 122,584 |
| 4 May 2000 | USD | 18.0051 | 18.9585 | 18.0051 | 18.5658 | 7.0542 | -0.225 (-1.19%) | 2,032,897 |
| 3 May 2000 | USD | 19.5753 | 19.5753 | 18.7341 | 18.7903 | 7.1395 | -0.729 (-3.73%) | 725,532 |
| 2 May 2000 | USD | 19.5193 | 19.7437 | 19.2389 | 19.5193 | 7.4165 | 0.0 (0.0%) | 540,190 |
| 1 May 2000 | USD | 19.7437 | 19.856 | 19.351 | 19.5193 | 7.4165 | -0.112 (-0.57%) | 90,618 |
| 28 Apr 2000 | USD | 19.5193 | 19.9682 | 19.4072 | 19.6315 | 7.4592 | 0.0 (0.0%) | 1,365,724 |
| 27 Apr 2000 | USD | 19.4633 | 19.9122 | 18.8464 | 19.6315 | 7.4592 | +0.056 (+0.29%) | 1,055,159 |
| 26 Apr 2000 | USD | 19.7997 | 20.6412 | 19.5193 | 19.5753 | 7.4378 | -0.393 (-1.97%) | 1,553,412 |
| 25 Apr 2000 | USD | 18.1732 | 19.9682 | 18.1732 | 19.9682 | 7.5871 | +1.571 (+8.54%) | 942,546 |
| 24 Apr 2000 | USD | 19.295 | 19.295 | 18.061 | 18.3976 | 6.9903 | -0.897 (-4.65%) | 1,027,300 |
| 21 Apr 2000 | USD | 19.295 | 19.295 | 19.295 | 19.295 | 7.3313 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 18.7341 | 19.6315 | 18.6782 | 19.295 | 7.3313 | +0.785 (+4.24%) | 183,289 |
| 19 Apr 2000 | USD | 19.351 | 19.351 | 18.3413 | 18.5096 | 7.0329 | -0.841 (-4.35%) | 526,993 |
| 18 Apr 2000 | USD | 18.3976 | 19.351 | 18.3976 | 19.351 | 7.3526 | +0.953 (+5.18%) | 915,566 |
| 17 Apr 2000 | USD | 18.2293 | 18.5658 | 18.1732 | 18.3976 | 6.9903 | -0.056 (-0.30%) | 792,689 |
| 14 Apr 2000 | USD | 18.8464 | 19.0708 | 18.2853 | 18.4538 | 7.0117 | -1.29 (-6.53%) | 1,135,807 |
| 13 Apr 2000 | USD | 20.0242 | 20.3608 | 19.7437 | 19.7437 | 7.5018 | -0.056 (-0.28%) | 1,031,991 |
