| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 17.5 | 17.75 | 17.375 | 17.6875 | 17.6875 | -0.062 (-0.35%) | 433,200 |
| 30 May 2000 | USD | 16.625 | 17.875 | 16.5 | 17.75 | 17.75 | +1.5 (+9.23%) | 213,900 |
| 29 May 2000 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 15.875 | 16.4844 | 15.75 | 16.25 | 16.25 | +0.375 (+2.36%) | 113,400 |
| 25 May 2000 | USD | 15.75 | 17 | 15.5 | 15.875 | 15.875 | +0.312 (+2.01%) | 227,500 |
| 24 May 2000 | USD | 14.75 | 15.5625 | 14 | 15.5625 | 15.5625 | +0.812 (+5.51%) | 260,600 |
| 23 May 2000 | USD | 16.125 | 16.125 | 14.625 | 14.75 | 14.75 | -1.188 (-7.45%) | 195,600 |
| 22 May 2000 | USD | 15.125 | 15.9375 | 14.1875 | 15.9375 | 15.9375 | +0.812 (+5.37%) | 253,100 |
| 19 May 2000 | USD | 15.875 | 15.875 | 15 | 15.125 | 15.125 | -0.812 (-5.10%) | 233,400 |
| 18 May 2000 | USD | 15.9375 | 16.5 | 15.875 | 15.9375 | 15.9375 | 0.0 (0.0%) | 188,600 |
| 17 May 2000 | USD | 16.4375 | 16.5 | 15.9375 | 15.9375 | 15.9375 | -0.625 (-3.77%) | 109,100 |
| 16 May 2000 | USD | 16.5 | 16.9375 | 16.3906 | 16.5625 | 16.5625 | +0.25 (+1.53%) | 389,800 |
| 15 May 2000 | USD | 16.25 | 16.375 | 15.375 | 16.3125 | 16.3125 | +0.375 (+2.35%) | 336,200 |
| 12 May 2000 | USD | 16.8438 | 16.9375 | 15.625 | 15.9375 | 15.9375 | -1.188 (-6.93%) | 383,700 |
| 11 May 2000 | USD | 16.5 | 17.1875 | 16.125 | 17.125 | 17.125 | +1 (+6.20%) | 415,600 |
| 10 May 2000 | USD | 17.9375 | 17.9375 | 15.875 | 16.125 | 16.125 | -1.75 (-9.79%) | 496,200 |
| 9 May 2000 | USD | 18.5 | 18.625 | 17.875 | 17.875 | 17.875 | -0.562 (-3.05%) | 320,400 |
| 8 May 2000 | USD | 18.6875 | 18.8125 | 18.1875 | 18.4375 | 18.4375 | -0.688 (-3.59%) | 1,018,200 |
| 5 May 2000 | USD | 19 | 19.25 | 18.3125 | 19.125 | 19.125 | -0.062 (-0.33%) | 453,700 |
| 4 May 2000 | USD | 19 | 19.5 | 18.875 | 19.1875 | 19.1875 | +0.062 (+0.33%) | 159,200 |
| 3 May 2000 | USD | 18 | 19.5 | 18 | 19.125 | 19.125 | +1.125 (+6.25%) | 351,400 |
| 2 May 2000 | USD | 19.9375 | 20.125 | 18 | 18 | 18 | -1.75 (-8.86%) | 201,600 |
| 1 May 2000 | USD | 19.25 | 20.625 | 19.25 | 19.75 | 19.75 | +0.5 (+2.60%) | 571,100 |
| 28 Apr 2000 | USD | 20.6875 | 21 | 19.1875 | 19.25 | 19.25 | -1.25 (-6.10%) | 504,000 |
| 27 Apr 2000 | USD | 19.4375 | 20.875 | 18.875 | 20.5 | 20.5 | +0.25 (+1.23%) | 750,200 |
| 26 Apr 2000 | USD | 21.6875 | 22.375 | 20 | 20.25 | 20.25 | -1.875 (-8.47%) | 179,800 |
| 25 Apr 2000 | USD | 20.9375 | 22.375 | 20.75 | 22.125 | 22.125 | +1.938 (+9.60%) | 157,900 |
| 24 Apr 2000 | USD | 20.875 | 21 | 20 | 20.1875 | 20.1875 | -1.125 (-5.28%) | 276,600 |
| 21 Apr 2000 | USD | 21.3125 | 21.3125 | 21.3125 | 21.3125 | 21.3125 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 23.5938 | 23.625 | 21.3125 | 21.3125 | 21.3125 | -2 (-8.58%) | 556,400 |
