| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2000 | USD | 15.81 | 16.06 | 15.44 | 15.81 | 3,162 | -0.13 (-0.82%) | 284,389 |
| 27 Jul 2000 | USD | 15.69 | 16.25 | 15 | 15.94 | 3,188 | -0.62 (-3.74%) | 165,840 |
| 26 Jul 2000 | USD | 15 | 16.56 | 14.5 | 16.56 | 3,312 | +0.18 (+1.10%) | 241,982 |
| 25 Jul 2000 | USD | 16.06 | 16.38 | 14.5 | 16.38 | 3,276 | +0.38 (+2.38%) | 280,348 |
| 24 Jul 2000 | USD | 16.13 | 16.5 | 15.38 | 16 | 3,200 | -0.38 (-2.32%) | 246,452 |
| 21 Jul 2000 | USD | 16.5 | 17 | 16.25 | 16.38 | 3,276 | -0.75 (-4.38%) | 181,900 |
| 20 Jul 2000 | USD | 16.44 | 17.25 | 16 | 17.13 | 3,426 | +0.75 (+4.58%) | 293,073 |
| 19 Jul 2000 | USD | 16.59 | 17.5 | 16.38 | 16.38 | 3,276 | -0.37 (-2.21%) | 285,821 |
| 18 Jul 2000 | USD | 15.13 | 17.25 | 15 | 16.75 | 3,350 | +1.37 (+8.91%) | 291,908 |
| 17 Jul 2000 | USD | 16.38 | 16.63 | 15.2 | 15.38 | 3,076 | -0.87 (-5.35%) | 163,669 |
| 14 Jul 2000 | USD | 15.13 | 16.5 | 15.13 | 16.25 | 3,250 | +0.75 (+4.84%) | 121,245 |
| 13 Jul 2000 | USD | 14.91 | 16.25 | 14.5 | 15.5 | 3,100 | +0.62 (+4.17%) | 197,782 |
| 12 Jul 2000 | USD | 14.31 | 15.13 | 14.25 | 14.88 | 2,976 | +0.63 (+4.42%) | 346,196 |
| 11 Jul 2000 | USD | 15.38 | 15.5 | 13.88 | 14.25 | 2,850 | -0.75 (-5%) | 198,851 |
| 10 Jul 2000 | USD | 16.5 | 16.5 | 15 | 15 | 3,000 | -1.25 (-7.69%) | 175,900 |
| 7 Jul 2000 | USD | 16.38 | 16.38 | 16.06 | 16.25 | 3,250 | -0.25 (-1.52%) | 188,854 |
| 6 Jul 2000 | USD | 16.13 | 16.5 | 16.06 | 16.5 | 3,300 | +0.37 (+2.29%) | 179,134 |
| 5 Jul 2000 | USD | 17 | 17 | 16 | 16.13 | 3,226 | -0.71 (-4.22%) | 165,058 |
| 4 Jul 2000 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 3,368 | 0.0 (0.0%) | 0 |
| 3 Jul 2000 | USD | 17.06 | 17.5 | 16.75 | 16.84 | 3,368 | -0.22 (-1.29%) | 57,367 |
| 30 Jun 2000 | USD | 17 | 17.25 | 16.75 | 17.06 | 3,412 | -0.25 (-1.44%) | 147,923 |
| 29 Jun 2000 | USD | 17 | 17.5 | 16.25 | 17.31 | 3,462 | -0.44 (-2.48%) | 269,905 |
| 28 Jun 2000 | USD | 14.75 | 17.75 | 14.75 | 17.75 | 3,550 | +3 (+20.34%) | 841,404 |
| 27 Jun 2000 | USD | 14.06 | 15.25 | 13.94 | 14.75 | 2,950 | +0.69 (+4.91%) | 234,553 |
| 26 Jun 2000 | USD | 13.88 | 14.23 | 13.88 | 14.06 | 2,812 | +0.31 (+2.25%) | 163,892 |
| 23 Jun 2000 | USD | 13.88 | 14.13 | 13.63 | 13.75 | 2,750 | +0.19 (+1.40%) | 65,138 |
| 22 Jun 2000 | USD | 14.63 | 14.94 | 13.25 | 13.56 | 2,712 | -1.13 (-7.69%) | 108,006 |
| 21 Jun 2000 | USD | 14.63 | 14.88 | 13.13 | 14.69 | 2,938 | 0.0 (0.0%) | 293,843 |
| 20 Jun 2000 | USD | 14.56 | 15.13 | 14.56 | 14.69 | 2,938 | +0.06 (+0.41%) | 178,262 |
| 19 Jun 2000 | USD | 14.56 | 15.06 | 14.38 | 14.63 | 2,926 | -0.12 (-0.81%) | 82,741 |
