| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 19.875 | 20.25 | 19.5625 | 20.0625 | 10.0312 | +0.25 (+1.26%) | 99,400 |
| 6 Jun 2000 | USD | 18.6875 | 20.625 | 18.6875 | 19.8125 | 9.9062 | +1.125 (+6.02%) | 99,100 |
| 5 Jun 2000 | USD | 18.125 | 18.875 | 18.125 | 18.6875 | 9.3438 | +0.5 (+2.75%) | 70,500 |
| 2 Jun 2000 | USD | 16.8125 | 18.375 | 16.8125 | 18.1875 | 9.0938 | +1.625 (+9.81%) | 205,800 |
| 1 Jun 2000 | USD | 16.625 | 16.625 | 16.5 | 16.5625 | 8.2812 | -0.062 (-0.38%) | 8,500 |
| 31 May 2000 | USD | 16.0625 | 16.875 | 16.0625 | 16.625 | 8.3125 | +0.438 (+2.70%) | 63,500 |
| 30 May 2000 | USD | 15.5 | 16.25 | 15.5 | 16.1875 | 8.0938 | +0.562 (+3.60%) | 180,400 |
| 29 May 2000 | USD | 15.625 | 15.625 | 15.625 | 15.625 | 7.8125 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 16 | 16.0625 | 15.625 | 15.625 | 7.8125 | -0.438 (-2.72%) | 100,900 |
| 25 May 2000 | USD | 16 | 16.125 | 15.9375 | 16.0625 | 8.0312 | 0.0 (0.0%) | 44,400 |
| 24 May 2000 | USD | 17 | 17 | 15.875 | 16.0625 | 8.0312 | -0.938 (-5.51%) | 145,900 |
| 23 May 2000 | USD | 16.9375 | 17.6875 | 16.9375 | 17 | 8.5 | +0.125 (+0.74%) | 114,400 |
| 22 May 2000 | USD | 17.5 | 17.75 | 16.875 | 16.875 | 8.4375 | -0.125 (-0.74%) | 51,600 |
| 19 May 2000 | USD | 16.875 | 17.4375 | 16.4375 | 17 | 8.5 | 0.0 (0.0%) | 92,900 |
| 18 May 2000 | USD | 16.875 | 17.5 | 16.875 | 17 | 8.5 | +0.125 (+0.74%) | 105,000 |
| 17 May 2000 | USD | 16.875 | 17.9375 | 16.875 | 16.875 | 8.4375 | +0.062 (+0.37%) | 80,800 |
| 16 May 2000 | USD | 16.8125 | 17.125 | 16.6875 | 16.8125 | 8.4062 | +0.062 (+0.37%) | 70,000 |
| 15 May 2000 | USD | 17 | 17.75 | 16.5625 | 16.75 | 8.375 | -0.188 (-1.11%) | 73,300 |
| 12 May 2000 | USD | 16.5 | 17 | 16.5 | 16.9375 | 8.4688 | +0.375 (+2.26%) | 65,000 |
| 11 May 2000 | USD | 16.6875 | 16.75 | 16.5 | 16.5625 | 8.2812 | -0.25 (-1.49%) | 48,900 |
| 10 May 2000 | USD | 17 | 17.0625 | 16.8125 | 16.8125 | 8.4062 | -0.125 (-0.74%) | 30,800 |
| 9 May 2000 | USD | 17.4375 | 17.4375 | 16.875 | 16.9375 | 8.4688 | -0.5 (-2.87%) | 55,600 |
| 8 May 2000 | USD | 17.9375 | 17.9375 | 17.375 | 17.4375 | 8.7188 | -0.438 (-2.45%) | 14,500 |
| 5 May 2000 | USD | 17.375 | 18.5 | 17.375 | 17.875 | 8.9375 | +0.5 (+2.88%) | 25,700 |
| 4 May 2000 | USD | 16.875 | 17.5 | 16.25 | 17.375 | 8.6875 | +0.5 (+2.96%) | 31,500 |
| 3 May 2000 | USD | 17.0625 | 17.5 | 16.625 | 16.875 | 8.4375 | -0.188 (-1.10%) | 42,700 |
| 2 May 2000 | USD | 17.75 | 17.75 | 17 | 17.0625 | 8.5312 | -0.812 (-4.55%) | 39,800 |
| 1 May 2000 | USD | 17.875 | 18.6875 | 17.5625 | 17.875 | 8.9375 | 0.0 (0.0%) | 44,800 |
| 28 Apr 2000 | USD | 17.5 | 18.4375 | 17.5 | 17.875 | 8.9375 | +0.5 (+2.88%) | 42,100 |
| 27 Apr 2000 | USD | 17 | 17.6875 | 16.875 | 17.375 | 8.6875 | +0.125 (+0.72%) | 66,200 |
