| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2000 | USD | 18.938 | 19.25 | 18.094 | 18.984 | 189.84 | +0.359 (+1.93%) | 3,181,200 |
| 25 Apr 2000 | USD | 19.094 | 19.328 | 17.844 | 18.625 | 186.25 | -0.5 (-2.61%) | 2,636,000 |
| 24 Apr 2000 | USD | 19.063 | 19.563 | 18.5 | 19.125 | 191.25 | +0.125 (+0.66%) | 2,736,000 |
| 21 Apr 2000 | USD | 19 | 19 | 19 | 19 | 190 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 18.938 | 19.688 | 18.719 | 19 | 190 | +0.5 (+2.70%) | 2,391,600 |
| 19 Apr 2000 | USD | 18.563 | 19.094 | 17.656 | 18.5 | 185 | 0.0 (0.0%) | 3,391,200 |
| 18 Apr 2000 | USD | 18.25 | 18.906 | 17.578 | 18.5 | 185 | +0.703 (+3.95%) | 2,437,200 |
| 17 Apr 2000 | USD | 17.938 | 18 | 16.5 | 17.797 | 177.97 | -0.312 (-1.72%) | 3,785,200 |
| 14 Apr 2000 | USD | 18.656 | 19.641 | 18 | 18.109 | 181.09 | -0.407 (-2.20%) | 4,189,600 |
| 13 Apr 2000 | USD | 19.578 | 19.875 | 18.516 | 18.516 | 185.16 | -1.062 (-5.42%) | 3,061,600 |
| 12 Apr 2000 | USD | 18.516 | 20.063 | 18.469 | 19.578 | 195.78 | +1.078 (+5.83%) | 6,930,400 |
| 11 Apr 2000 | USD | 17.5 | 18.578 | 16.875 | 18.5 | 185 | +1.25 (+7.25%) | 5,072,800 |
| 10 Apr 2000 | USD | 18.375 | 18.375 | 17.203 | 17.25 | 172.5 | -1.25 (-6.76%) | 4,320,800 |
| 7 Apr 2000 | USD | 18.5 | 19.359 | 18.156 | 18.5 | 185 | -0.047 (-0.25%) | 3,565,200 |
| 6 Apr 2000 | USD | 18.375 | 18.906 | 17.375 | 18.547 | 185.47 | +0.328 (+1.80%) | 4,406,000 |
| 5 Apr 2000 | USD | 19.656 | 20 | 18.156 | 18.219 | 182.19 | -1.406 (-7.16%) | 4,548,000 |
| 4 Apr 2000 | USD | 20.141 | 20.469 | 18.422 | 19.625 | 196.25 | -0.516 (-2.56%) | 6,519,600 |
| 3 Apr 2000 | USD | 19.375 | 20.234 | 19.188 | 20.141 | 201.41 | +0.766 (+3.95%) | 4,272,000 |
| 31 Mar 2000 | USD | 19.609 | 20 | 18.75 | 19.375 | 193.75 | -0.172 (-0.88%) | 3,898,000 |
| 30 Mar 2000 | USD | 20.313 | 20.594 | 19.375 | 19.547 | 195.47 | -0.203 (-1.03%) | 7,672,000 |
| 29 Mar 2000 | USD | 19.219 | 20.188 | 19.219 | 19.75 | 197.5 | +0.531 (+2.76%) | 5,026,400 |
| 28 Mar 2000 | USD | 19.531 | 20.313 | 18.75 | 19.219 | 192.19 | -0.578 (-2.92%) | 3,962,400 |
| 27 Mar 2000 | USD | 19 | 20.5 | 18.344 | 19.797 | 197.97 | +0.547 (+2.84%) | 5,079,200 |
| 24 Mar 2000 | USD | 19.125 | 20.188 | 19.094 | 19.25 | 192.5 | +0.469 (+2.50%) | 4,172,800 |
| 23 Mar 2000 | USD | 19.25 | 19.375 | 18.141 | 18.781 | 187.81 | +0.015 (+0.08%) | 5,541,600 |
| 22 Mar 2000 | USD | 17.813 | 19.063 | 17.75 | 18.766 | 187.66 | +1.547 (+8.98%) | 6,142,400 |
| 21 Mar 2000 | USD | 17 | 17.469 | 16.781 | 17.219 | 172.19 | +0.813 (+4.96%) | 3,312,800 |
| 20 Mar 2000 | USD | 17.156 | 17.156 | 16.172 | 16.406 | 164.06 | -0.938 (-5.41%) | 3,214,800 |
| 17 Mar 2000 | USD | 16.625 | 17.438 | 16.156 | 17.344 | 173.44 | +0.969 (+5.92%) | 4,909,600 |
| 16 Mar 2000 | USD | 15.25 | 16.375 | 15.063 | 16.375 | 163.75 | +0.891 (+5.75%) | 2,378,000 |
