| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 18,450 | 18,450 | 17,825 | 18,450 | 36,900,000 | 0.0 (0.0%) | 1 |
| 6 Jun 2000 | USD | 17,825 | 18,450 | 17,825 | 18,450 | 36,900,000 | +625 (+3.51%) | 2 |
| 5 Jun 2000 | USD | 16,875 | 17,825 | 16,875 | 17,825 | 35,650,000 | +800 (+4.70%) | 4 |
| 2 Jun 2000 | USD | 16,575 | 17,025 | 16,400 | 17,025 | 34,050,000 | +775 (+4.77%) | 1 |
| 1 Jun 2000 | USD | 15,950 | 16,575 | 15,325 | 16,250 | 32,500,000 | -325 (-1.96%) | 0 |
| 31 May 2000 | USD | 16,250 | 16,875 | 16,250 | 16,575 | 33,150,000 | +175 (+1.07%) | 1 |
| 30 May 2000 | USD | 15,000 | 16,575 | 15,000 | 16,400 | 32,800,000 | +625 (+3.96%) | 20 |
| 29 May 2000 | USD | 15,775 | 15,775 | 15,775 | 15,775 | 31,550,000 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 15,775 | 15,775 | 15,775 | 15,775 | 31,550,000 | -1,250 (-7.34%) | 0 |
| 25 May 2000 | USD | 17,025 | 17,025 | 15,950 | 17,025 | 34,050,000 | -325 (-1.87%) | 7 |
| 24 May 2000 | USD | 16,875 | 17,500 | 16,875 | 17,350 | 34,700,000 | -150 (-0.86%) | 1 |
| 23 May 2000 | USD | 17,500 | 17,500 | 17,500 | 17,500 | 35,000,000 | 0.0 (0.0%) | 0 |
| 22 May 2000 | USD | 17,500 | 17,500 | 16,875 | 17,500 | 35,000,000 | -150 (-0.85%) | 13 |
| 19 May 2000 | USD | 17,650 | 17,650 | 17,650 | 17,650 | 35,300,000 | 0.0 (0.0%) | 0 |
| 18 May 2000 | USD | 17,500 | 17,650 | 17,350 | 17,650 | 35,300,000 | +150 (+0.86%) | 17 |
| 17 May 2000 | USD | 18,450 | 18,450 | 17,500 | 17,500 | 35,000,000 | 0.0 (0.0%) | 1 |
| 16 May 2000 | USD | 18,125 | 18,275 | 17,500 | 17,500 | 35,000,000 | -625 (-3.45%) | 10 |
| 15 May 2000 | USD | 18,125 | 18,125 | 18,125 | 18,125 | 36,250,000 | 0.0 (0.0%) | 6 |
| 12 May 2000 | USD | 18,750 | 19,225 | 18,125 | 18,125 | 36,250,000 | -950 (-4.98%) | 4 |
| 11 May 2000 | USD | 19,075 | 19,075 | 19,075 | 19,075 | 38,150,000 | 0.0 (0.0%) | 0 |
| 10 May 2000 | USD | 19,075 | 19,375 | 19,075 | 19,075 | 38,150,000 | -300 (-1.55%) | 1 |
| 9 May 2000 | USD | 19,375 | 19,375 | 19,375 | 19,375 | 38,750,000 | 0.0 (0.0%) | 0 |
| 8 May 2000 | USD | 18,750 | 19,375 | 18,125 | 19,375 | 38,750,000 | -325 (-1.65%) | 2 |
| 5 May 2000 | USD | 19,375 | 19,700 | 19,375 | 19,700 | 39,400,000 | +625 (+3.28%) | 1 |
| 4 May 2000 | USD | 17,825 | 19,075 | 17,825 | 19,075 | 38,150,000 | +1,250 (+7.01%) | 6 |
| 3 May 2000 | USD | 18,125 | 18,750 | 17,350 | 17,825 | 35,650,000 | -300 (-1.66%) | 6 |
| 2 May 2000 | USD | 18,275 | 18,750 | 18,125 | 18,125 | 36,250,000 | -150 (-0.82%) | 2 |
| 1 May 2000 | USD | 17,350 | 18,450 | 17,350 | 18,275 | 36,550,000 | +775 (+4.43%) | 6 |
| 28 Apr 2000 | USD | 17,500 | 17,500 | 17,500 | 17,500 | 35,000,000 | 0.0 (0.0%) | 0 |
| 27 Apr 2000 | USD | 18,125 | 18,125 | 17,500 | 17,500 | 35,000,000 | -1,575 (-8.26%) | 4 |
