| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2000 | USD | 17.938 | 18.75 | 17.875 | 18.25 | 164.25 | +0.187 (+1.04%) | 98,849 |
| 1 Feb 2000 | USD | 18.25 | 18.25 | 17.625 | 18.063 | 162.567 | +0.125 (+0.70%) | 121,120 |
| 31 Jan 2000 | USD | 18 | 18.25 | 17.5 | 17.938 | 161.442 | -0.062 (-0.34%) | 251,417 |
| 28 Jan 2000 | USD | 19.188 | 19.875 | 17.75 | 18 | 162 | -1.188 (-6.19%) | 172,194 |
| 27 Jan 2000 | USD | 19.188 | 20 | 18.75 | 19.188 | 172.692 | 0.0 (0.0%) | 200,093 |
| 26 Jan 2000 | USD | 18.75 | 20 | 18.375 | 19.188 | 172.692 | +0.188 (+0.99%) | 198,540 |
| 25 Jan 2000 | USD | 18.75 | 19.125 | 18.5 | 19 | 171 | +0.625 (+3.40%) | 218,899 |
| 24 Jan 2000 | USD | 18.375 | 19 | 17.875 | 18.375 | 165.375 | 0.0 (0.0%) | 247,339 |
| 21 Jan 2000 | USD | 19.125 | 19.125 | 18.313 | 18.375 | 165.375 | -0.375 (-2%) | 341,998 |
| 20 Jan 2000 | USD | 18.125 | 20.063 | 18.125 | 18.75 | 168.75 | +0.5 (+2.74%) | 480,135 |
| 19 Jan 2000 | USD | 17.75 | 18.438 | 17.5 | 18.25 | 164.25 | +0.5 (+2.82%) | 150,790 |
| 18 Jan 2000 | USD | 17.75 | 17.875 | 17.125 | 17.75 | 159.75 | 0.0 (0.0%) | 135,736 |
| 17 Jan 2000 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 159.75 | 0.0 (0.0%) | 0 |
| 14 Jan 2000 | USD | 17.438 | 17.938 | 17.438 | 17.75 | 159.75 | +0.562 (+3.27%) | 132,484 |
| 13 Jan 2000 | USD | 17.25 | 17.75 | 17.125 | 17.188 | 154.692 | -0.125 (-0.72%) | 115,571 |
| 12 Jan 2000 | USD | 18.063 | 18.375 | 17.125 | 17.313 | 155.817 | -0.875 (-4.81%) | 526,351 |
| 11 Jan 2000 | USD | 17.313 | 18.75 | 17.188 | 18.188 | 163.692 | +1 (+5.82%) | 733,937 |
| 10 Jan 2000 | USD | 15.813 | 17.625 | 15.5 | 17.188 | 154.692 | +1.313 (+8.27%) | 583,901 |
| 7 Jan 2000 | USD | 12.625 | 16.063 | 12.5 | 15.875 | 142.875 | +0.875 (+5.83%) | 2,169,810 |
| 6 Jan 2000 | USD | 15 | 15.5 | 15 | 15 | 135 | -0.063 (-0.42%) | 341,024 |
| 5 Jan 2000 | USD | 15.75 | 16 | 14.813 | 15.063 | 135.567 | -1 (-6.23%) | 274,887 |
| 4 Jan 2000 | USD | 16.25 | 17 | 15.5 | 16.063 | 144.567 | -0.125 (-0.77%) | 145,698 |
| 3 Jan 2000 | USD | 16.188 | 16.375 | 15.625 | 16.188 | 145.692 | -0.062 (-0.38%) | 176,763 |
| 31 Dec 1999 | USD | 15.563 | 16.375 | 15.125 | 16.25 | 146.25 | +0.5 (+3.17%) | 124,905 |
| 30 Dec 1999 | USD | 15.813 | 15.875 | 15.625 | 15.75 | 141.75 | 0.0 (0.0%) | 72,098 |
| 29 Dec 1999 | USD | 15.875 | 16.5 | 15.5 | 15.75 | 141.75 | -0.25 (-1.56%) | 96,182 |
| 28 Dec 1999 | USD | 16.688 | 17.25 | 15 | 16 | 144 | -0.688 (-4.12%) | 78,039 |
| 27 Dec 1999 | USD | 17.75 | 17.813 | 16.125 | 16.688 | 150.192 | -1 (-5.65%) | 103,001 |
| 24 Dec 1999 | USD | 17.688 | 17.688 | 17.688 | 17.688 | 159.192 | 0.0 (0.0%) | 0 |
| 23 Dec 1999 | USD | 17.813 | 18.125 | 17.5 | 17.688 | 159.192 | -0.062 (-0.35%) | 117,427 |
