| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 19.125 | 19.75 | 17.75 | 19.75 | 177.75 | +0.25 (+1.28%) | 137,256 |
| 6 Jun 2000 | USD | 19.75 | 20.063 | 18.875 | 19.5 | 175.5 | -0.563 (-2.81%) | 84,729 |
| 5 Jun 2000 | USD | 20 | 20.5 | 19.75 | 20.063 | 180.567 | -0.312 (-1.53%) | 172,058 |
| 2 Jun 2000 | USD | 20 | 21 | 20 | 20.375 | 183.375 | +0.5 (+2.52%) | 129,767 |
| 1 Jun 2000 | USD | 18.469 | 19.875 | 18.125 | 19.875 | 178.875 | +1 (+5.30%) | 86,818 |
| 31 May 2000 | USD | 18 | 18.875 | 17.625 | 18.875 | 169.875 | +0.937 (+5.22%) | 195,974 |
| 30 May 2000 | USD | 18.125 | 18.5 | 17.688 | 17.938 | 161.442 | +0.625 (+3.61%) | 131,896 |
| 29 May 2000 | USD | 17.313 | 17.313 | 17.313 | 17.313 | 155.817 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 18.5 | 18.875 | 17.25 | 17.313 | 155.817 | -0.812 (-4.48%) | 96,719 |
| 25 May 2000 | USD | 18.313 | 19.375 | 18.125 | 18.125 | 163.125 | -1 (-5.23%) | 65,880 |
| 24 May 2000 | USD | 18.5 | 19.125 | 17.625 | 19.125 | 172.125 | +0.25 (+1.32%) | 192,855 |
| 23 May 2000 | USD | 19 | 19.438 | 18.375 | 18.875 | 169.875 | -0.25 (-1.31%) | 76,003 |
| 22 May 2000 | USD | 19.313 | 19.313 | 18.5 | 19.125 | 172.125 | -0.5 (-2.55%) | 140,756 |
| 19 May 2000 | USD | 19.875 | 19.938 | 19 | 19.625 | 176.625 | -0.25 (-1.26%) | 85,545 |
| 18 May 2000 | USD | 20.875 | 21.125 | 19.813 | 19.875 | 178.875 | -1.125 (-5.36%) | 153,562 |
| 17 May 2000 | USD | 21.5 | 21.5 | 20.5 | 21 | 189 | -0.5 (-2.33%) | 115,976 |
| 16 May 2000 | USD | 21.563 | 21.625 | 20.625 | 21.5 | 193.5 | +0.062 (+0.29%) | 161,123 |
| 15 May 2000 | USD | 22 | 22.25 | 20.125 | 21.438 | 192.942 | -1 (-4.46%) | 173,333 |
| 12 May 2000 | USD | 21.813 | 23 | 21.813 | 22.438 | 201.942 | +1.063 (+4.97%) | 107,449 |
| 11 May 2000 | USD | 21.984 | 22.188 | 20.625 | 21.375 | 192.375 | -0.375 (-1.72%) | 191,795 |
| 10 May 2000 | USD | 22.188 | 22.188 | 21.625 | 21.75 | 195.75 | -0.438 (-1.97%) | 124,841 |
| 9 May 2000 | USD | 22.188 | 22.188 | 21.875 | 22.188 | 199.692 | 0.0 (0.0%) | 85,581 |
| 8 May 2000 | USD | 22.125 | 22.5 | 21.938 | 22.188 | 199.692 | -0.312 (-1.39%) | 110,731 |
| 5 May 2000 | USD | 22.703 | 23 | 22.375 | 22.5 | 202.5 | +0.062 (+0.28%) | 177,814 |
| 4 May 2000 | USD | 22.5 | 23.25 | 22 | 22.438 | 201.942 | +0.188 (+0.84%) | 77,636 |
| 3 May 2000 | USD | 23.063 | 23.188 | 22.063 | 22.25 | 200.25 | -1.125 (-4.81%) | 103,342 |
| 2 May 2000 | USD | 24.125 | 24.188 | 23.313 | 23.375 | 210.375 | -0.75 (-3.11%) | 489,001 |
| 1 May 2000 | USD | 23.75 | 24.625 | 23.375 | 24.125 | 217.125 | +0.562 (+2.39%) | 414,374 |
| 28 Apr 2000 | USD | 22.438 | 23.75 | 22.438 | 23.563 | 212.067 | +0.938 (+4.15%) | 193,436 |
| 27 Apr 2000 | USD | 22.125 | 22.625 | 21.75 | 22.625 | 203.625 | -0.375 (-1.63%) | 183,896 |
