| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | USD | 17.8125 | 17.8125 | 17.8125 | 17.8125 | 17.8125 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 18.3438 | 18.75 | 17.75 | 17.8125 | 17.8125 | -0.5 (-2.73%) | 172,500 |
| 25 May 2000 | USD | 17.875 | 18.75 | 17.8125 | 18.3125 | 18.3125 | +0.5 (+2.81%) | 211,100 |
| 24 May 2000 | USD | 17.625 | 18.25 | 17.1875 | 17.8125 | 17.8125 | +0.125 (+0.71%) | 262,000 |
| 23 May 2000 | USD | 17.375 | 18.375 | 17.375 | 17.6875 | 17.6875 | +0.188 (+1.07%) | 202,400 |
| 22 May 2000 | USD | 17.75 | 18 | 17.125 | 17.5 | 17.5 | -0.125 (-0.71%) | 380,100 |
| 19 May 2000 | USD | 18 | 18.125 | 15.5 | 17.625 | 17.625 | -0.5 (-2.76%) | 559,800 |
| 18 May 2000 | USD | 17.75 | 18.6875 | 17.75 | 18.125 | 18.125 | +0.25 (+1.40%) | 279,600 |
| 17 May 2000 | USD | 17.625 | 18 | 17.1875 | 17.875 | 17.875 | -0.125 (-0.69%) | 632,300 |
| 16 May 2000 | USD | 18.875 | 19.4375 | 17.4688 | 18 | 18 | -0.5 (-2.70%) | 237,700 |
| 15 May 2000 | USD | 18.25 | 18.5 | 17.6875 | 18.5 | 18.5 | +0.188 (+1.02%) | 282,300 |
| 12 May 2000 | USD | 19.6875 | 19.75 | 18.3125 | 18.3125 | 18.3125 | -1.25 (-6.39%) | 415,300 |
| 11 May 2000 | USD | 20.7656 | 21.625 | 18.375 | 19.5625 | 19.5625 | -0.75 (-3.69%) | 907,200 |
| 10 May 2000 | USD | 21.75 | 21.75 | 20.25 | 20.3125 | 20.3125 | -1.438 (-6.61%) | 541,500 |
| 9 May 2000 | USD | 21.1875 | 22.25 | 21 | 21.75 | 21.75 | +0.625 (+2.96%) | 215,200 |
| 8 May 2000 | USD | 20.75 | 21.25 | 20.75 | 21.125 | 21.125 | +0.125 (+0.60%) | 261,300 |
| 5 May 2000 | USD | 20.9375 | 21.375 | 19.9375 | 21 | 21 | -0.062 (-0.30%) | 480,800 |
| 4 May 2000 | USD | 22.2188 | 22.375 | 20.625 | 21.0625 | 21.0625 | -0.875 (-3.99%) | 237,400 |
| 3 May 2000 | USD | 22 | 22.1875 | 20.375 | 21.9375 | 21.9375 | -1.375 (-5.90%) | 573,700 |
| 2 May 2000 | USD | 24.0625 | 24.0625 | 23.25 | 23.3125 | 23.3125 | -0.688 (-2.86%) | 456,400 |
| 1 May 2000 | USD | 22.125 | 24.375 | 22 | 24 | 24 | +1.75 (+7.87%) | 544,300 |
| 28 Apr 2000 | USD | 23.125 | 23.6875 | 20.5 | 22.25 | 22.25 | -1.062 (-4.56%) | 332,600 |
| 27 Apr 2000 | USD | 21.625 | 23.75 | 21.375 | 23.3125 | 23.3125 | +0.375 (+1.63%) | 599,900 |
| 26 Apr 2000 | USD | 21.4375 | 23.25 | 21.125 | 22.9375 | 22.9375 | +1.25 (+5.76%) | 670,400 |
| 25 Apr 2000 | USD | 20.4375 | 22.125 | 19.75 | 21.6875 | 21.6875 | +1.375 (+6.77%) | 1,046,200 |
| 24 Apr 2000 | USD | 16.8125 | 20.5625 | 16.75 | 20.3125 | 20.3125 | +3.625 (+21.72%) | 748,500 |
| 21 Apr 2000 | USD | 16.6875 | 16.6875 | 16.6875 | 16.6875 | 16.6875 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 17.9375 | 18 | 16.5625 | 16.6875 | 16.6875 | -0.562 (-3.26%) | 97,100 |
| 19 Apr 2000 | USD | 17.75 | 18.375 | 16.5 | 17.25 | 17.25 | -0.5 (-2.82%) | 217,400 |
| 18 Apr 2000 | USD | 16.625 | 18 | 16.5 | 17.75 | 17.75 | +0.812 (+4.80%) | 322,200 |
