| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2000 | USD | 18.594 | 18.844 | 17.813 | 18.344 | 183.44 | -0.109 (-0.59%) | 2,515,200 |
| 18 Jul 2000 | USD | 18.172 | 18.547 | 18.156 | 18.453 | 184.53 | +0.781 (+4.42%) | 2,792,800 |
| 17 Jul 2000 | USD | 18.172 | 18.172 | 17.563 | 17.672 | 176.72 | -0.5 (-2.75%) | 1,514,400 |
| 14 Jul 2000 | USD | 18.297 | 18.719 | 17.938 | 18.172 | 181.72 | -0.109 (-0.60%) | 1,972,400 |
| 13 Jul 2000 | USD | 18.141 | 18.438 | 17.813 | 18.281 | 182.81 | +0.14 (+0.77%) | 1,596,800 |
| 12 Jul 2000 | USD | 18.75 | 18.844 | 18.047 | 18.141 | 181.41 | -0.75 (-3.97%) | 4,474,400 |
| 11 Jul 2000 | USD | 17.5 | 18.953 | 17.5 | 18.891 | 188.91 | +2.063 (+12.26%) | 6,941,200 |
| 10 Jul 2000 | USD | 17.375 | 17.688 | 16.75 | 16.828 | 168.28 | -0.547 (-3.15%) | 2,706,400 |
| 7 Jul 2000 | USD | 16.875 | 17.5 | 16.469 | 17.375 | 173.75 | +0.469 (+2.77%) | 3,074,800 |
| 6 Jul 2000 | USD | 17.188 | 17.531 | 16.656 | 16.906 | 169.06 | 0.0 (0.0%) | 3,054,000 |
| 5 Jul 2000 | USD | 17.781 | 17.781 | 16.844 | 16.906 | 169.06 | -1.469 (-7.99%) | 3,974,400 |
| 4 Jul 2000 | USD | 18.375 | 18.375 | 18.375 | 18.375 | 183.75 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 18.141 | 18.563 | 18.125 | 18.375 | 183.75 | +0.172 (+0.94%) | 574,400 |
| 30 Jun 2000 | USD | 18.469 | 18.984 | 18 | 18.203 | 182.03 | -0.203 (-1.10%) | 2,486,400 |
| 29 Jun 2000 | USD | 18.219 | 18.875 | 18.156 | 18.406 | 184.06 | +0.531 (+2.97%) | 2,394,400 |
| 28 Jun 2000 | USD | 18.25 | 18.469 | 17.531 | 17.875 | 178.75 | -0.422 (-2.31%) | 3,573,200 |
| 27 Jun 2000 | USD | 17.813 | 18.344 | 17.25 | 18.297 | 182.97 | +0.484 (+2.72%) | 3,769,600 |
| 26 Jun 2000 | USD | 18.25 | 18.563 | 17.656 | 17.813 | 178.13 | -0.375 (-2.06%) | 2,163,600 |
| 23 Jun 2000 | USD | 18.063 | 18.656 | 18.031 | 18.188 | 181.88 | +0.297 (+1.66%) | 3,530,000 |
| 22 Jun 2000 | USD | 18.875 | 19.156 | 17.703 | 17.891 | 178.91 | -0.781 (-4.18%) | 2,932,400 |
| 21 Jun 2000 | USD | 18.125 | 18.859 | 17.594 | 18.672 | 186.72 | +1.063 (+6.04%) | 5,275,200 |
| 20 Jun 2000 | USD | 17.438 | 17.797 | 16.906 | 17.609 | 176.09 | +0.125 (+0.71%) | 4,451,600 |
| 19 Jun 2000 | USD | 17.625 | 17.688 | 16.922 | 17.484 | 174.84 | -0.391 (-2.19%) | 2,670,000 |
| 16 Jun 2000 | USD | 16.781 | 18.156 | 16.781 | 17.875 | 178.75 | +1.156 (+6.91%) | 4,699,200 |
| 15 Jun 2000 | USD | 17.625 | 17.875 | 16.563 | 16.719 | 167.19 | -0.875 (-4.97%) | 5,513,200 |
| 14 Jun 2000 | USD | 17.484 | 18.281 | 17.438 | 17.594 | 175.94 | +0.141 (+0.81%) | 4,588,400 |
| 13 Jun 2000 | USD | 17.781 | 18.281 | 17.422 | 17.453 | 174.53 | -0.328 (-1.84%) | 2,911,200 |
| 12 Jun 2000 | USD | 17.438 | 17.813 | 17.313 | 17.781 | 177.81 | +0.828 (+4.88%) | 3,586,800 |
| 9 Jun 2000 | USD | 17.672 | 17.672 | 16.766 | 16.953 | 169.53 | -0.719 (-4.07%) | 2,471,600 |
| 8 Jun 2000 | USD | 17.313 | 18.156 | 17.25 | 17.672 | 176.72 | +0.375 (+2.17%) | 3,206,800 |
