| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2000 | USD | 13.75 | 13.75 | 13.6875 | 13.6875 | 8.2269 | -0.062 (-0.45%) | 20,464 |
| 5 Jun 2000 | USD | 14 | 14 | 13.75 | 13.75 | 8.2645 | -0.25 (-1.79%) | 42,093 |
| 2 Jun 2000 | USD | 13.8751 | 14 | 13.8751 | 14 | 8.4147 | +0.25 (+1.82%) | 35,604 |
| 1 Jun 2000 | USD | 14 | 14 | 13.75 | 13.75 | 8.2645 | -0.125 (-0.90%) | 6,821 |
| 31 May 2000 | USD | 14.2501 | 14.2501 | 13.8751 | 13.8751 | 8.3397 | -0.375 (-2.63%) | 15,972 |
| 30 May 2000 | USD | 14 | 14.4376 | 14 | 14.2501 | 8.565 | +0.25 (+1.79%) | 9,317 |
| 29 May 2000 | USD | 14 | 14 | 14 | 14 | 8.4147 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 14 | 14 | 13.3751 | 14 | 8.4147 | -0.125 (-0.88%) | 70,377 |
| 25 May 2000 | USD | 14.3125 | 14.4376 | 14 | 14.125 | 8.4899 | -0.188 (-1.31%) | 18,634 |
| 24 May 2000 | USD | 14.2501 | 15.0002 | 14.125 | 14.3125 | 8.6026 | -0.062 (-0.43%) | 82,356 |
| 23 May 2000 | USD | 14.6251 | 14.6251 | 14.3749 | 14.3749 | 8.6401 | -0.375 (-2.54%) | 74,037 |
| 22 May 2000 | USD | 15.0002 | 15.0002 | 14.5625 | 14.75 | 8.8655 | -0.125 (-0.84%) | 22,461 |
| 19 May 2000 | USD | 15.0625 | 15.0625 | 14.6874 | 14.875 | 8.9406 | -0.25 (-1.65%) | 6,821 |
| 18 May 2000 | USD | 15.0002 | 15.125 | 14.875 | 15.125 | 9.0909 | +0.125 (+0.83%) | 7,321 |
| 17 May 2000 | USD | 15.125 | 15.125 | 14.875 | 15.0002 | 9.0159 | 0.0 (0.0%) | 19,300 |
| 16 May 2000 | USD | 15.0002 | 15.125 | 14.9375 | 15.0002 | 9.0159 | +0.125 (+0.84%) | 9,317 |
| 15 May 2000 | USD | 15.125 | 15.125 | 14.5625 | 14.875 | 8.9406 | -0.375 (-2.46%) | 44,589 |
| 12 May 2000 | USD | 15.3126 | 15.3126 | 15.125 | 15.25 | 9.166 | -0.063 (-0.41%) | 6,655 |
| 11 May 2000 | USD | 15.25 | 15.3126 | 15.125 | 15.3126 | 9.2037 | +0.188 (+1.24%) | 17,802 |
| 10 May 2000 | USD | 15.75 | 15.75 | 15.0625 | 15.125 | 9.0909 | -0.75 (-4.73%) | 62,723 |
| 9 May 2000 | USD | 15.9999 | 15.9999 | 15.75 | 15.8751 | 9.5418 | 0.0 (0.0%) | 5,657 |
| 8 May 2000 | USD | 15.9376 | 15.9376 | 15.6875 | 15.8751 | 9.5418 | -0.125 (-0.78%) | 38,433 |
| 5 May 2000 | USD | 15.9999 | 15.9999 | 15.9376 | 15.9999 | 9.6168 | 0.0 (0.0%) | 24,956 |
| 4 May 2000 | USD | 16.0625 | 16.0625 | 15.9376 | 15.9999 | 9.6168 | -0.063 (-0.39%) | 4,492 |
| 3 May 2000 | USD | 16.3749 | 16.3749 | 15.9376 | 16.0625 | 9.6544 | -0.312 (-1.91%) | 78,196 |
| 2 May 2000 | USD | 16.5 | 16.5 | 16.3749 | 16.3749 | 9.8422 | -0.125 (-0.76%) | 38,433 |
| 1 May 2000 | USD | 17.0001 | 17.125 | 16.5 | 16.5 | 9.9174 | -0.5 (-2.94%) | 56,734 |
| 28 Apr 2000 | USD | 17.5626 | 17.5626 | 17.0001 | 17.0001 | 10.2179 | -0.625 (-3.55%) | 30,946 |
| 27 Apr 2000 | USD | 17.5 | 17.625 | 17.3126 | 17.625 | 10.5935 | 0.0 (0.0%) | 9,317 |
| 26 Apr 2000 | USD | 17.3126 | 17.8751 | 17.3126 | 17.625 | 10.5935 | +0.25 (+1.44%) | 30,779 |
