| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2000 | USD | 22 | 23.5 | 21.375 | 22.875 | 68.625 | +0.5 (+2.23%) | 117,533 |
| 5 Jun 2000 | USD | 22.75 | 23 | 21.25 | 22.375 | 67.125 | -0.688 (-2.98%) | 119,333 |
| 2 Jun 2000 | USD | 21.75 | 23.5 | 21.4375 | 23.0625 | 69.1875 | +1.875 (+8.85%) | 294,267 |
| 1 Jun 2000 | USD | 21.4375 | 21.75 | 20.75 | 21.1875 | 63.5625 | -0.188 (-0.88%) | 122,667 |
| 31 May 2000 | USD | 19.25 | 21.625 | 19.125 | 21.375 | 64.125 | +1.938 (+9.97%) | 157,500 |
| 30 May 2000 | USD | 18.5938 | 19.6875 | 18.375 | 19.4375 | 58.3125 | +1.25 (+6.87%) | 91,767 |
| 29 May 2000 | USD | 18.1875 | 18.1875 | 18.1875 | 18.1875 | 54.5625 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 17.8125 | 18.5 | 17.3125 | 18.1875 | 54.5625 | +0.062 (+0.34%) | 38,900 |
| 25 May 2000 | USD | 19.375 | 19.5 | 17.8125 | 18.125 | 54.375 | -0.75 (-3.97%) | 149,033 |
| 24 May 2000 | USD | 19.25 | 19.875 | 17 | 18.875 | 56.625 | -0.812 (-4.13%) | 170,000 |
| 23 May 2000 | USD | 20 | 21.125 | 19.5 | 19.6875 | 59.0625 | -0.875 (-4.26%) | 68,600 |
| 22 May 2000 | USD | 21.2188 | 21.25 | 18.875 | 20.5625 | 61.6875 | -0.688 (-3.24%) | 173,367 |
| 19 May 2000 | USD | 22.875 | 23.0625 | 20.75 | 21.25 | 63.75 | -1.875 (-8.11%) | 168,133 |
| 18 May 2000 | USD | 23.0313 | 23.5 | 22.75 | 23.125 | 69.375 | -0.125 (-0.54%) | 148,400 |
| 17 May 2000 | USD | 22.375 | 23.4375 | 22.3125 | 23.25 | 69.75 | -0.188 (-0.80%) | 173,767 |
| 16 May 2000 | USD | 23.9375 | 23.9375 | 23.25 | 23.4375 | 70.3125 | -0.25 (-1.06%) | 417,733 |
| 15 May 2000 | USD | 20.7188 | 24.3125 | 20.5625 | 23.6875 | 71.0625 | +3.125 (+15.20%) | 534,000 |
| 12 May 2000 | USD | 20.5 | 21 | 20.1875 | 20.5625 | 61.6875 | +0.25 (+1.23%) | 278,467 |
| 11 May 2000 | USD | 20.25 | 20.5 | 19.8125 | 20.3125 | 60.9375 | +0.688 (+3.50%) | 345,800 |
| 10 May 2000 | USD | 20.0625 | 20.125 | 19.3125 | 19.625 | 58.875 | -0.625 (-3.09%) | 308,167 |
| 9 May 2000 | USD | 19.9375 | 20.5 | 19.5 | 20.25 | 60.75 | +0.375 (+1.89%) | 160,833 |
| 8 May 2000 | USD | 18.6875 | 20.25 | 18.125 | 19.875 | 59.625 | +0.875 (+4.61%) | 141,633 |
| 5 May 2000 | USD | 19 | 19.25 | 17.9375 | 19 | 57 | +0.25 (+1.33%) | 129,733 |
| 4 May 2000 | USD | 19.375 | 19.375 | 17.3125 | 18.75 | 56.25 | -0.125 (-0.66%) | 149,700 |
| 3 May 2000 | USD | 20 | 20 | 18.625 | 18.875 | 56.625 | -1.438 (-7.08%) | 72,433 |
| 2 May 2000 | USD | 19.5 | 20.875 | 19.375 | 20.3125 | 60.9375 | +0.312 (+1.56%) | 104,800 |
| 1 May 2000 | USD | 19.125 | 20.625 | 19.125 | 20 | 60 | +1.188 (+6.31%) | 117,467 |
| 28 Apr 2000 | USD | 18.375 | 19.125 | 18.0625 | 18.8125 | 56.4375 | +0.75 (+4.15%) | 138,300 |
| 27 Apr 2000 | USD | 16.75 | 18.0625 | 16.625 | 18.0625 | 54.1875 | +0.438 (+2.48%) | 166,667 |
| 26 Apr 2000 | USD | 17.375 | 17.6875 | 16.6875 | 17.625 | 52.875 | +0.812 (+4.83%) | 203,467 |
