| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2000 | EUR | 21 | 21 | 19.4 | 19.5 | 19.5 | -1.2 (-5.80%) | 3,650 |
| 30 May 2000 | EUR | 19.6 | 21.5 | 19.6 | 20.7 | 20.7 | -0.3 (-1.43%) | 2,150 |
| 29 May 2000 | EUR | 21.85 | 21.85 | 21 | 21 | 21 | +0.15 (+0.72%) | 1,500 |
| 26 May 2000 | EUR | 22.25 | 22.25 | 20.7 | 20.85 | 20.85 | -1.55 (-6.92%) | 4,200 |
| 25 May 2000 | EUR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +1.4 (+6.67%) | 100 |
| 24 May 2000 | EUR | 19.6 | 21 | 19.6 | 21 | 21 | +1.4 (+7.14%) | 3,600 |
| 23 May 2000 | EUR | 20.75 | 20.8 | 19.6 | 19.6 | 19.6 | +0.3 (+1.55%) | 2,200 |
| 22 May 2000 | EUR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | -1.4 (-6.76%) | 50 |
| 19 May 2000 | EUR | 18.5 | 21 | 18.35 | 20.7 | 20.7 | +0.9 (+4.55%) | 2,950 |
| 18 May 2000 | EUR | 20 | 20 | 19.7 | 19.8 | 19.8 | -0.25 (-1.25%) | 400 |
| 17 May 2000 | EUR | 21 | 21 | 20.05 | 20.05 | 20.05 | -0.2 (-0.99%) | 350 |
| 16 May 2000 | EUR | 18.5 | 21.55 | 18.5 | 20.25 | 20.25 | +0.25 (+1.25%) | 3,650 |
| 15 May 2000 | EUR | 22.45 | 22.55 | 20 | 20 | 20 | -0.9 (-4.31%) | 750 |
| 12 May 2000 | EUR | 22.6 | 22.6 | 20.9 | 20.9 | 20.9 | -1.8 (-7.93%) | 3,050 |
| 11 May 2000 | EUR | 22.85 | 22.85 | 22.7 | 22.7 | 22.7 | -1.35 (-5.61%) | 500 |
| 10 May 2000 | EUR | 23.15 | 24.05 | 23.15 | 24.05 | 24.05 | -2.05 (-7.85%) | 250 |
| 9 May 2000 | EUR | 0 | 0 | 0 | 26.1 | 26.1 | 0.0 (0.0%) | 0 |
| 8 May 2000 | EUR | 27.45 | 27.45 | 26.1 | 26.1 | 26.1 | +1.1 (+4.40%) | 7,350 |
| 5 May 2000 | EUR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 4 May 2000 | EUR | 25 | 25.2 | 25 | 25 | 25 | 0.0 (0.0%) | 600 |
| 3 May 2000 | EUR | 0 | 0 | 0 | 25 | 25 | 0.0 (0.0%) | 0 |
| 2 May 2000 | EUR | 25.1 | 27.45 | 25 | 25 | 25 | -1.45 (-5.48%) | 15,450 |
| 1 May 2000 | EUR | 0 | 0 | 0 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | EUR | 26.05 | 28 | 25.1 | 26.45 | 26.45 | -0.15 (-0.56%) | 2,750 |
| 27 Apr 2000 | EUR | 28 | 28 | 25.8 | 26.6 | 26.6 | +0.6 (+2.31%) | 2,600 |
| 26 Apr 2000 | EUR | 0 | 0 | 0 | 26 | 26 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | EUR | 25.4 | 26 | 25.4 | 26 | 26 | -2.8 (-9.72%) | 4,050 |
| 24 Apr 2000 | EUR | 0 | 0 | 0 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 21 Apr 2000 | EUR | 0 | 0 | 0 | 28.8 | 28.8 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | EUR | 29 | 29 | 27.2 | 28.8 | 28.8 | -0.7 (-2.37%) | 2,650 |
