| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2000 | USD | 15.6252 | 16.7502 | 15.6252 | 16.4376 | 1.3698 | +0.812 (+5.20%) | 6,796,800 |
| 23 May 2000 | USD | 15.4998 | 16.0002 | 15.4998 | 15.6252 | 1.3021 | +0.062 (+0.40%) | 2,601,600 |
| 22 May 2000 | USD | 15.4374 | 15.6876 | 15.3126 | 15.5628 | 1.2969 | +0.25 (+1.63%) | 1,888,800 |
| 19 May 2000 | USD | 15.5628 | 15.6252 | 15.3126 | 15.3126 | 1.276 | -0.25 (-1.61%) | 1,891,200 |
| 18 May 2000 | USD | 16.0002 | 16.125 | 15.4374 | 15.5628 | 1.2969 | -0.437 (-2.73%) | 6,236,400 |
| 17 May 2000 | USD | 16.5 | 16.5 | 15.8124 | 16.0002 | 1.3334 | -0.5 (-3.03%) | 7,551,600 |
| 16 May 2000 | USD | 16.5 | 16.9374 | 16.3128 | 16.5 | 1.375 | +0.125 (+0.76%) | 3,790,800 |
| 15 May 2000 | USD | 15.4998 | 16.875 | 15.4998 | 16.3752 | 1.3646 | +0.688 (+4.38%) | 3,985,200 |
| 12 May 2000 | USD | 14.9376 | 15.6876 | 14.9376 | 15.6876 | 1.3073 | +0.75 (+5.02%) | 2,305,200 |
| 11 May 2000 | USD | 15.1878 | 15.4998 | 14.7498 | 14.9376 | 1.2448 | -0.25 (-1.65%) | 6,861,600 |
| 10 May 2000 | USD | 15 | 15.375 | 14.8752 | 15.1878 | 1.2656 | +0.188 (+1.25%) | 2,325,600 |
| 9 May 2000 | USD | 15.4374 | 15.4998 | 15 | 15 | 1.25 | -0.25 (-1.64%) | 4,030,800 |
| 8 May 2000 | USD | 15.375 | 15.6252 | 15.1878 | 15.2502 | 1.2709 | +0.125 (+0.83%) | 4,306,800 |
| 5 May 2000 | USD | 14.8752 | 15.375 | 14.8752 | 15.1248 | 1.2604 | +0.375 (+2.54%) | 5,132,400 |
| 4 May 2000 | USD | 14.3748 | 14.7498 | 14.25 | 14.7498 | 1.2291 | +0.5 (+3.51%) | 10,831,200 |
| 3 May 2000 | USD | 14.1876 | 14.5626 | 14.0628 | 14.25 | 1.1875 | -0.313 (-2.15%) | 12,493,200 |
| 2 May 2000 | USD | 14.625 | 14.7498 | 14.4378 | 14.5626 | 1.2135 | -0.187 (-1.27%) | 8,053,200 |
| 1 May 2000 | USD | 15 | 15 | 14.4378 | 14.7498 | 1.2291 | -0.25 (-1.67%) | 12,930,000 |
| 28 Apr 2000 | USD | 14.7498 | 15 | 14.5002 | 15 | 1.25 | +0.187 (+1.26%) | 10,617,600 |
| 27 Apr 2000 | USD | 15.0624 | 15.0624 | 14.5626 | 14.8128 | 1.2344 | -0.5 (-3.26%) | 12,255,600 |
| 26 Apr 2000 | USD | 15.1248 | 16.5 | 15 | 15.3126 | 1.276 | +0.25 (+1.66%) | 15,963,600 |
| 25 Apr 2000 | USD | 14.3124 | 15.1248 | 13.875 | 15.0624 | 1.2552 | +0.812 (+5.70%) | 13,906,800 |
| 24 Apr 2000 | USD | 14.3748 | 14.625 | 14.1252 | 14.25 | 1.1875 | -0.375 (-2.56%) | 11,445,600 |
| 21 Apr 2000 | USD | 14.625 | 14.625 | 14.625 | 14.625 | 1.2188 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 14.3124 | 14.7498 | 14.25 | 14.625 | 1.2188 | +0.25 (+1.74%) | 13,676,400 |
| 19 Apr 2000 | USD | 14.25 | 14.625 | 14.25 | 14.3748 | 1.1979 | +0.312 (+2.22%) | 13,987,200 |
| 18 Apr 2000 | USD | 14.4378 | 14.5002 | 13.9374 | 14.0628 | 1.1719 | -0.187 (-1.31%) | 8,688,000 |
| 17 Apr 2000 | USD | 14.3124 | 14.4378 | 14.0628 | 14.25 | 1.1875 | -0.188 (-1.30%) | 8,976,000 |
| 14 Apr 2000 | USD | 14.4378 | 14.5002 | 14.1252 | 14.4378 | 1.2031 | -0.008 (-0.05%) | 7,878,000 |
| 13 Apr 2000 | USD | 14.3124 | 14.625 | 14.3124 | 14.4456 | 1.2038 | +0.133 (+0.93%) | 20,623,199 |
