| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2002 | EUR | 18.5 | 18.53 | 18.38 | 18.41 | 18.41 | -0.05 (-0.27%) | 419,819 |
| 27 May 2002 | EUR | 18.26 | 18.52 | 18.26 | 18.46 | 18.46 | +0.13 (+0.71%) | 748,967 |
| 24 May 2002 | EUR | 18.17 | 18.45 | 18.1 | 18.33 | 18.33 | -0.07 (-0.38%) | 1,062,619 |
| 23 May 2002 | EUR | 17.45 | 18.7 | 17.41 | 18.4 | 18.4 | +0.3 (+1.66%) | 6,026,455 |
| 22 May 2002 | EUR | 18.12 | 18.27 | 18.08 | 18.1 | 18.1 | -0.02 (-0.11%) | 168,347 |
| 21 May 2002 | EUR | 18 | 18.47 | 17.82 | 18.12 | 18.12 | +0.37 (+2.08%) | 271,618 |
| 20 May 2002 | EUR | 17.99 | 17.99 | 17.63 | 17.75 | 17.75 | -0.34 (-1.88%) | 109,902 |
| 17 May 2002 | EUR | 18.09 | 18.2 | 17.75 | 18.09 | 18.09 | 0.0 (0.0%) | 159,091 |
| 16 May 2002 | EUR | 18.05 | 18.3 | 17.99 | 18.09 | 18.09 | -1.07 (-5.58%) | 296,972 |
| 15 May 2002 | EUR | 0 | 0 | 0 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 14 May 2002 | EUR | 0 | 0 | 0 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 13 May 2002 | EUR | 0 | 0 | 0 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 10 May 2002 | EUR | 0 | 0 | 0 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
| 9 May 2002 | EUR | 19.26 | 19.45 | 19.01 | 19.16 | 19.16 | -0.1 (-0.52%) | 877,565 |
| 8 May 2002 | EUR | 19.32 | 19.58 | 18.88 | 19.26 | 19.26 | -0.75 (-3.75%) | 825,682 |
| 7 May 2002 | EUR | 0 | 0 | 0 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 6 May 2002 | EUR | 0 | 0 | 0 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 3 May 2002 | EUR | 0 | 0 | 0 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 2 May 2002 | EUR | 0 | 0 | 0 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 1 May 2002 | EUR | 0 | 0 | 0 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 30 Apr 2002 | EUR | 21.11 | 21.45 | 19.52 | 20.01 | 20.01 | -0.8 (-3.84%) | 746,300 |
| 29 Apr 2002 | EUR | 0 | 0 | 0 | 20.81 | 20.81 | 0.0 (0.0%) | 0 |
| 26 Apr 2002 | EUR | 20.45 | 21 | 20.45 | 20.81 | 20.81 | +0.39 (+1.91%) | 33,219 |
| 25 Apr 2002 | EUR | 20.54 | 20.6 | 20.33 | 20.42 | 20.42 | -0.12 (-0.58%) | 26,000 |
| 24 Apr 2002 | EUR | 20.97 | 20.98 | 20.49 | 20.54 | 20.54 | -0.26 (-1.25%) | 33,580 |
| 23 Apr 2002 | EUR | 20.5 | 21.1 | 20.5 | 20.8 | 20.8 | -0.04 (-0.19%) | 21,900 |
| 22 Apr 2002 | EUR | 20.86 | 20.87 | 20.63 | 20.84 | 20.84 | +0.01 (+0.05%) | 17,575 |
| 19 Apr 2002 | EUR | 20.75 | 20.83 | 20.43 | 20.83 | 20.83 | +0.03 (+0.14%) | 82,752 |
| 18 Apr 2002 | EUR | 20.75 | 21.45 | 20.75 | 20.8 | 20.8 | +0.09 (+0.43%) | 169,650 |
| 17 Apr 2002 | EUR | 21.07 | 21.13 | 20.6 | 20.71 | 20.71 | -0.39 (-1.85%) | 1,276,167 |
