| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2000 | USD | 17.4375 | 17.4375 | 17.0625 | 17.0625 | 8.5312 | -0.375 (-2.15%) | 238,400 |
| 25 May 2000 | USD | 17.8125 | 17.8125 | 16.9375 | 17.4375 | 8.7188 | -0.25 (-1.41%) | 341,600 |
| 24 May 2000 | USD | 17.1875 | 18 | 17.1875 | 17.6875 | 8.8438 | +0.688 (+4.04%) | 895,800 |
| 23 May 2000 | USD | 16.25 | 17.5 | 16.1875 | 17 | 8.5 | +0.688 (+4.21%) | 918,000 |
| 22 May 2000 | USD | 16.5 | 16.5625 | 16.1875 | 16.3125 | 8.1562 | -0.25 (-1.51%) | 362,800 |
| 19 May 2000 | USD | 16.0625 | 16.6875 | 15.9375 | 16.5625 | 8.2812 | +0.5 (+3.11%) | 317,800 |
| 18 May 2000 | USD | 15.625 | 16.375 | 15.625 | 16.0625 | 8.0312 | +0.375 (+2.39%) | 598,400 |
| 17 May 2000 | USD | 16.125 | 16.125 | 15.625 | 15.6875 | 7.8438 | -0.562 (-3.46%) | 240,200 |
| 16 May 2000 | USD | 15.875 | 16.375 | 15.8125 | 16.25 | 8.125 | +0.438 (+2.77%) | 403,000 |
| 15 May 2000 | USD | 15.4375 | 15.9375 | 15.4375 | 15.8125 | 7.9062 | +0.312 (+2.02%) | 661,200 |
| 12 May 2000 | USD | 15.5 | 15.6875 | 15.375 | 15.5 | 7.75 | 0.0 (0.0%) | 283,400 |
| 11 May 2000 | USD | 15.625 | 15.8125 | 15.4375 | 15.5 | 7.75 | -0.062 (-0.40%) | 308,600 |
| 10 May 2000 | USD | 15.5625 | 16.25 | 15.5625 | 15.5625 | 7.7812 | 0.0 (0.0%) | 343,800 |
| 9 May 2000 | USD | 15.375 | 15.8125 | 15.3125 | 15.5625 | 7.7812 | +0.125 (+0.81%) | 1,116,600 |
| 8 May 2000 | USD | 15.6875 | 15.75 | 15.375 | 15.4375 | 7.7188 | -0.188 (-1.20%) | 496,800 |
| 5 May 2000 | USD | 15.5625 | 15.6875 | 15.5625 | 15.625 | 7.8125 | -0.062 (-0.40%) | 683,400 |
| 4 May 2000 | USD | 15.75 | 15.75 | 15.5 | 15.6875 | 7.8438 | -0.125 (-0.79%) | 503,800 |
| 3 May 2000 | USD | 15.5625 | 16 | 15.5 | 15.8125 | 7.9062 | +0.188 (+1.20%) | 531,600 |
| 2 May 2000 | USD | 15.625 | 15.9375 | 15.5 | 15.625 | 7.8125 | +0.062 (+0.40%) | 957,600 |
| 1 May 2000 | USD | 15.625 | 15.875 | 15.5 | 15.5625 | 7.7812 | -0.062 (-0.40%) | 393,800 |
| 28 Apr 2000 | USD | 15.8125 | 15.8125 | 15.5 | 15.625 | 7.8125 | -0.25 (-1.57%) | 633,000 |
| 27 Apr 2000 | USD | 15.75 | 16.0625 | 15.6875 | 15.875 | 7.9375 | -0.312 (-1.93%) | 497,400 |
| 26 Apr 2000 | USD | 15.875 | 16.1875 | 15.75 | 16.1875 | 8.0938 | +0.25 (+1.57%) | 897,200 |
| 25 Apr 2000 | USD | 15.75 | 15.9375 | 15.625 | 15.9375 | 7.9688 | +0.25 (+1.59%) | 847,800 |
| 24 Apr 2000 | USD | 15.5625 | 15.75 | 15.5 | 15.6875 | 7.8438 | +0.062 (+0.40%) | 618,200 |
| 21 Apr 2000 | USD | 15.625 | 15.625 | 15.625 | 15.625 | 7.8125 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 15.5 | 15.75 | 15.5 | 15.625 | 7.8125 | +0.125 (+0.81%) | 585,600 |
| 19 Apr 2000 | USD | 15.8125 | 15.875 | 15.4375 | 15.5 | 7.75 | -0.188 (-1.20%) | 402,800 |
| 18 Apr 2000 | USD | 15.3125 | 15.75 | 15.125 | 15.6875 | 7.8438 | +0.5 (+3.29%) | 958,400 |
| 17 Apr 2000 | USD | 14.9375 | 15.1875 | 14.9375 | 15.1875 | 7.5938 | +0.125 (+0.83%) | 693,400 |
