| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2000 | USD | 17.938 | 18.063 | 17.25 | 17.297 | 172.97 | -0.687 (-3.82%) | 4,006,400 |
| 6 Jun 2000 | USD | 17 | 18 | 16.719 | 17.984 | 179.84 | +1.14 (+6.77%) | 5,236,400 |
| 5 Jun 2000 | USD | 17.375 | 17.688 | 16.313 | 16.844 | 168.44 | -0.359 (-2.09%) | 6,697,200 |
| 2 Jun 2000 | USD | 18.813 | 18.813 | 16.813 | 17.203 | 172.03 | -1.719 (-9.08%) | 6,968,000 |
| 1 Jun 2000 | USD | 19.781 | 19.938 | 18.5 | 18.922 | 189.22 | -0.844 (-4.27%) | 4,908,000 |
| 31 May 2000 | USD | 19.25 | 20.203 | 19.25 | 19.766 | 197.66 | +0.907 (+4.81%) | 3,288,400 |
| 30 May 2000 | USD | 19.094 | 19.656 | 18.813 | 18.859 | 188.59 | -0.235 (-1.23%) | 2,329,200 |
| 29 May 2000 | USD | 19.094 | 19.094 | 19.094 | 19.094 | 190.94 | 0.0 (0.0%) | 0 |
| 26 May 2000 | USD | 19.719 | 19.906 | 19.094 | 19.094 | 190.94 | -0.359 (-1.85%) | 1,742,400 |
| 25 May 2000 | USD | 19.109 | 19.5 | 18.5 | 19.453 | 194.53 | +0.344 (+1.80%) | 3,576,400 |
| 24 May 2000 | USD | 19.906 | 20.125 | 18.625 | 19.109 | 191.09 | -0.797 (-4.00%) | 3,632,800 |
| 23 May 2000 | USD | 19.25 | 20.219 | 19.188 | 19.906 | 199.06 | +0.75 (+3.92%) | 2,886,000 |
| 22 May 2000 | USD | 19.953 | 20.031 | 19.094 | 19.156 | 191.56 | -0.797 (-3.99%) | 2,162,400 |
| 19 May 2000 | USD | 20.172 | 20.422 | 19.438 | 19.953 | 199.53 | -0.235 (-1.16%) | 3,534,000 |
| 18 May 2000 | USD | 21 | 21.125 | 19.625 | 20.188 | 201.88 | -1.515 (-6.98%) | 9,038,000 |
| 17 May 2000 | USD | 21.172 | 21.875 | 20.875 | 21.703 | 217.03 | +0.594 (+2.81%) | 2,891,200 |
| 16 May 2000 | USD | 21.969 | 21.984 | 20.781 | 21.109 | 211.09 | -0.766 (-3.50%) | 2,990,400 |
| 15 May 2000 | USD | 21.203 | 22.125 | 21.047 | 21.875 | 218.75 | +0.625 (+2.94%) | 2,851,600 |
| 12 May 2000 | USD | 20.672 | 21.5 | 20.281 | 21.25 | 212.5 | +0.516 (+2.49%) | 3,052,800 |
| 11 May 2000 | USD | 20.25 | 21.188 | 20.219 | 20.734 | 207.34 | +0.703 (+3.51%) | 1,962,400 |
| 10 May 2000 | USD | 20.484 | 20.484 | 19.656 | 20.031 | 200.31 | -0.297 (-1.46%) | 1,943,600 |
| 9 May 2000 | USD | 20.469 | 20.75 | 20.125 | 20.328 | 203.28 | -0.094 (-0.46%) | 3,322,000 |
| 8 May 2000 | USD | 21.25 | 21.75 | 20.25 | 20.422 | 204.22 | -0.5 (-2.39%) | 3,498,800 |
| 5 May 2000 | USD | 20.25 | 21.172 | 19.875 | 20.922 | 209.22 | +0.672 (+3.32%) | 3,288,400 |
| 4 May 2000 | USD | 19.469 | 20.594 | 19.469 | 20.25 | 202.5 | +0.734 (+3.76%) | 3,555,600 |
| 3 May 2000 | USD | 20.063 | 20.203 | 19.406 | 19.516 | 195.16 | -0.297 (-1.50%) | 3,663,200 |
| 2 May 2000 | USD | 19.25 | 20.188 | 19.188 | 19.813 | 198.13 | +0.688 (+3.60%) | 3,113,200 |
| 1 May 2000 | USD | 19.125 | 19.453 | 18.406 | 19.125 | 191.25 | +0.125 (+0.66%) | 2,129,200 |
| 28 Apr 2000 | USD | 19.344 | 19.828 | 18.984 | 19 | 190 | -0.531 (-2.72%) | 1,915,600 |
| 27 Apr 2000 | USD | 19.469 | 20.469 | 18.891 | 19.531 | 195.31 | +0.547 (+2.88%) | 4,534,800 |
