| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | USD | 53,209.4609 | 63,851.3516 | 53,209.4609 | 60,304.0547 | 855,665,641.0135 | +10,641.891 (+21.43%) | 16 |
| 30 May 2000 | USD | 46,114.8633 | 49,662.1641 | 42,124.1563 | 49,662.1641 | 704,665,841.9595 | +3,547.301 (+7.69%) | 18 |
| 29 May 2000 | USD | 46,114.8633 | 46,114.8633 | 46,114.8633 | 46,114.8633 | 654,332,519.7973 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 47,223.3945 | 50,992.3984 | 45,671.4531 | 46,114.8633 | 654,332,519.7973 | -886.824 (-1.89%) | 7 |
| 25 May 2000 | USD | 47,888.5117 | 51,435.8125 | 46,114.8633 | 47,001.6875 | 666,915,836.1486 | -2,660.477 (-5.36%) | 7 |
| 24 May 2000 | USD | 53,209.4609 | 53,209.4609 | 47,888.5117 | 49,662.1641 | 704,665,841.9595 | -3,547.297 (-6.67%) | 15 |
| 23 May 2000 | USD | 54,096.2852 | 58,086.9922 | 51,435.8125 | 53,209.4609 | 754,999,107.3649 | 0.0 (0.0%) | 12 |
| 22 May 2000 | USD | 56,756.7578 | 57,200.168 | 50,548.9883 | 53,209.4609 | 754,999,107.3649 | -886.824 (-1.64%) | 13 |
| 19 May 2000 | USD | 56,756.7578 | 56,756.7578 | 53,209.4609 | 54,096.2852 | 767,582,425.1351 | -2,660.473 (-4.69%) | 5 |
| 18 May 2000 | USD | 56,756.7578 | 58,086.9922 | 53,652.8711 | 56,756.7578 | 805,332,374.1892 | -443.41 (-0.78%) | 7 |
| 17 May 2000 | USD | 57,643.582 | 57,643.582 | 56,313.3438 | 57,200.168 | 811,624,005.4054 | +443.41 (+0.78%) | 8 |
| 16 May 2000 | USD | 56,978.4609 | 57,643.582 | 56,756.7578 | 56,756.7578 | 805,332,374.1892 | 0.0 (0.0%) | 5 |
| 15 May 2000 | USD | 56,756.7578 | 60,304.0547 | 54,539.6953 | 56,756.7578 | 805,332,374.1892 | +443.414 (+0.79%) | 7 |
| 12 May 2000 | USD | 54,983.1094 | 57,200.168 | 53,209.4609 | 56,313.3438 | 799,040,689.0541 | +3,103.883 (+5.83%) | 5 |
| 11 May 2000 | USD | 58,086.9922 | 58,973.8164 | 53,209.4609 | 53,209.4609 | 754,999,107.3649 | -4,434.121 (-7.69%) | 12 |
| 10 May 2000 | USD | 59,860.6406 | 59,860.6406 | 56,313.3438 | 57,643.582 | 817,915,690.5405 | -2,217.059 (-3.70%) | 17 |
| 9 May 2000 | USD | 58,530.4063 | 60,304.0547 | 58,530.4063 | 59,860.6406 | 849,373,954.4595 | +1,330.234 (+2.27%) | 7 |
| 8 May 2000 | USD | 61,190.8789 | 62,964.5273 | 58,530.4063 | 58,530.4063 | 830,499,008.3108 | -2,660.473 (-4.35%) | 6 |
| 5 May 2000 | USD | 57,643.582 | 61,190.8789 | 57,200.168 | 61,190.8789 | 868,248,957.3649 | +3,547.297 (+6.15%) | 4 |
| 4 May 2000 | USD | 63,851.3516 | 63,851.3516 | 57,200.168 | 57,643.582 | 817,915,690.5405 | -6,207.77 (-9.72%) | 5 |
| 3 May 2000 | USD | 64,738.1758 | 68,728.8828 | 62,077.7031 | 63,851.3516 | 905,998,907.8378 | -886.824 (-1.37%) | 3 |
| 2 May 2000 | USD | 66,511.8281 | 73,606.4219 | 64,738.1758 | 64,738.1758 | 918,582,224.1892 | +886.824 (+1.39%) | 7 |
| 1 May 2000 | USD | 56,313.3438 | 63,851.3516 | 54,983.1094 | 63,851.3516 | 905,998,907.8378 | +7,538.008 (+13.39%) | 9 |
| 28 Apr 2000 | USD | 56,756.7578 | 58,973.8164 | 54,983.1094 | 56,313.3438 | 799,040,689.0541 | +886.824 (+1.60%) | 22 |
| 27 Apr 2000 | USD | 62,077.7031 | 62,077.7031 | 54,983.1094 | 55,426.5195 | 786,457,371.2838 | -6,651.184 (-10.71%) | 27 |
| 26 Apr 2000 | USD | 72,276.1797 | 72,276.1797 | 60,747.4648 | 62,077.7031 | 880,832,273.7162 | -9,311.656 (-13.04%) | 16 |
| 25 Apr 2000 | USD | 70,945.9453 | 73,606.4219 | 70,502.5313 | 71,389.3594 | 1,012,957,126.6216 | +886.828 (+1.26%) | 31 |
| 24 Apr 2000 | USD | 60,304.0547 | 72,276.1797 | 59,860.6406 | 70,502.5313 | 1,000,373,754.9324 | +12,415.539 (+21.37%) | 36 |
| 21 Apr 2000 | USD | 58,086.9922 | 58,086.9922 | 58,086.9922 | 58,086.9922 | 824,207,321.7568 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 58,530.4063 | 59,860.6406 | 55,869.9336 | 58,086.9922 | 824,207,321.7568 | -443.414 (-0.76%) | 15 |
