| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2000 | USD | 18.75 | 18.75 | 17.25 | 18.5 | 3,700 | +0.31 (+1.70%) | 125,037 |
| 4 May 2000 | USD | 18.16 | 19.31 | 17.75 | 18.19 | 3,638 | +0.19 (+1.06%) | 127,100 |
| 3 May 2000 | USD | 18.5 | 18.69 | 16.88 | 18 | 3,600 | -0.88 (-4.66%) | 150,510 |
| 2 May 2000 | USD | 19.06 | 19.75 | 18 | 18.88 | 3,776 | -0.62 (-3.18%) | 295,582 |
| 1 May 2000 | USD | 19.75 | 20 | 18 | 19.5 | 3,900 | +0.31 (+1.62%) | 220,776 |
| 28 Apr 2000 | USD | 20.25 | 20.5 | 19.13 | 19.19 | 3,838 | -0.62 (-3.13%) | 201,689 |
| 27 Apr 2000 | USD | 19.56 | 20.69 | 18.88 | 19.81 | 3,962 | -0.57 (-2.80%) | 113,202 |
| 26 Apr 2000 | USD | 19.63 | 21.92 | 19.5 | 20.38 | 4,076 | +0.63 (+3.19%) | 142,473 |
| 25 Apr 2000 | USD | 19.88 | 22.25 | 19.44 | 19.75 | 3,950 | +0.69 (+3.62%) | 235,402 |
| 24 Apr 2000 | USD | 21.25 | 21.5 | 19 | 19.06 | 3,812 | -3.07 (-13.87%) | 270,610 |
| 21 Apr 2000 | USD | 22.13 | 22.13 | 22.13 | 22.13 | 4,426 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | USD | 20.75 | 23.75 | 20.63 | 22.13 | 4,426 | +2.19 (+10.98%) | 334,807 |
| 19 Apr 2000 | USD | 18.63 | 20.06 | 17 | 19.94 | 3,988 | +4.63 (+30.24%) | 483,326 |
| 18 Apr 2000 | USD | 13.44 | 17.63 | 13.31 | 15.31 | 3,062 | +3.68 (+31.64%) | 1,226,180 |
| 17 Apr 2000 | USD | 13.25 | 14.88 | 11.13 | 11.63 | 2,326 | -2 (-14.67%) | 796,635 |
| 14 Apr 2000 | USD | 16.63 | 17.31 | 13.5 | 13.63 | 2,726 | -3.5 (-20.43%) | 562,518 |
| 13 Apr 2000 | USD | 18.5 | 19 | 17.13 | 17.13 | 3,426 | -0.62 (-3.49%) | 296,474 |
| 12 Apr 2000 | USD | 20.88 | 20.88 | 17.25 | 17.75 | 3,550 | -2.75 (-13.41%) | 385,965 |
| 11 Apr 2000 | USD | 22.94 | 24 | 20 | 20.5 | 4,100 | -2.25 (-9.89%) | 386,875 |
| 10 Apr 2000 | USD | 24.13 | 27 | 22.75 | 22.75 | 4,550 | -0.75 (-3.19%) | 260,606 |
| 7 Apr 2000 | USD | 25.97 | 26.13 | 22.38 | 23.5 | 4,700 | -1.5 (-6%) | 304,376 |
| 6 Apr 2000 | USD | 28 | 28.13 | 23.25 | 25 | 5,000 | -1.13 (-4.32%) | 258,296 |
| 5 Apr 2000 | USD | 24.06 | 28.31 | 23.5 | 26.13 | 5,226 | +1.19 (+4.77%) | 460,868 |
| 4 Apr 2000 | USD | 27 | 28.13 | 19.5 | 24.94 | 4,988 | -2.06 (-7.63%) | 555,958 |
| 3 Apr 2000 | USD | 30 | 30.25 | 26.5 | 27 | 5,400 | -2.44 (-8.29%) | 169,929 |
| 31 Mar 2000 | USD | 30 | 30.5 | 29 | 29.44 | 5,888 | -0.31 (-1.04%) | 242,604 |
| 30 Mar 2000 | USD | 32.44 | 33 | 29 | 29.75 | 5,950 | -2.63 (-8.12%) | 229,096 |
| 29 Mar 2000 | USD | 34.5 | 35.5 | 32.38 | 32.38 | 6,476 | -1.5 (-4.43%) | 259,138 |
| 28 Mar 2000 | USD | 36.47 | 36.63 | 33.75 | 33.88 | 6,776 | -1.37 (-3.89%) | 231,840 |
| 27 Mar 2000 | USD | 38 | 38 | 35 | 35.25 | 7,050 | -2.06 (-5.52%) | 208,224 |
