| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2000 | EUR | 147 | 151.5 | 138 | 147.9 | 147.9 | -0.95 (-0.64%) | 10,800 |
| 26 May 2000 | EUR | 154.1 | 156 | 147.35 | 148.85 | 148.85 | -7.05 (-4.52%) | 18,950 |
| 25 May 2000 | EUR | 152.6 | 162.85 | 152.6 | 155.9 | 155.9 | +4.85 (+3.21%) | 11,700 |
| 24 May 2000 | EUR | 145 | 153 | 138.15 | 151.05 | 151.05 | +4.8 (+3.28%) | 16,400 |
| 23 May 2000 | EUR | 140.05 | 148 | 135.1 | 146.25 | 146.25 | +3.25 (+2.27%) | 16,900 |
| 22 May 2000 | EUR | 148.65 | 154.4 | 142.2 | 143 | 143 | -18.55 (-11.48%) | 24,800 |
| 19 May 2000 | EUR | 165.1 | 171.5 | 158.15 | 161.55 | 161.55 | -10.35 (-6.02%) | 19,150 |
| 18 May 2000 | EUR | 177 | 177 | 167.1 | 171.9 | 171.9 | -2.85 (-1.63%) | 8,350 |
| 17 May 2000 | EUR | 185 | 193.5 | 172 | 174.75 | 174.75 | -4.6 (-2.56%) | 11,750 |
| 16 May 2000 | EUR | 180 | 184 | 173.5 | 179.35 | 179.35 | -1.5 (-0.83%) | 15,050 |
| 15 May 2000 | EUR | 174 | 190 | 166 | 180.85 | 180.85 | -7.3 (-3.88%) | 21,550 |
| 12 May 2000 | EUR | 201.5 | 205 | 185 | 188.15 | 188.15 | -8.3 (-4.22%) | 15,750 |
| 11 May 2000 | EUR | 213 | 213 | 191.5 | 196.45 | 196.45 | -17.95 (-8.37%) | 20,800 |
| 10 May 2000 | EUR | 223 | 239.4 | 209.1 | 214.4 | 214.4 | +8.2 (+3.98%) | 24,550 |
| 9 May 2000 | EUR | 0 | 0 | 0 | 206.2 | 206.2 | 0.0 (0.0%) | 0 |
| 8 May 2000 | EUR | 210 | 217.9 | 205 | 206.2 | 206.2 | +32.4 (+18.64%) | 42,100 |
| 5 May 2000 | EUR | 0 | 0 | 0 | 173.8 | 173.8 | 0.0 (0.0%) | 0 |
| 4 May 2000 | EUR | 166 | 173.8 | 159.9 | 173.8 | 173.8 | +10.8 (+6.63%) | 10,750 |
| 3 May 2000 | EUR | 0 | 0 | 0 | 163 | 163 | 0.0 (0.0%) | 0 |
| 2 May 2000 | EUR | 173.25 | 173.25 | 156.2 | 163 | 163 | -6.65 (-3.92%) | 205,600 |
| 1 May 2000 | EUR | 0 | 0 | 0 | 169.65 | 169.65 | 0.0 (0.0%) | 0 |
| 28 Apr 2000 | EUR | 177.9 | 177.9 | 169 | 169.65 | 169.65 | -1.05 (-0.62%) | 24,750 |
| 27 Apr 2000 | EUR | 167.4 | 171.2 | 159 | 170.7 | 170.7 | +23.85 (+16.24%) | 24,000 |
| 26 Apr 2000 | EUR | 0 | 0 | 0 | 146.85 | 146.85 | 0.0 (0.0%) | 0 |
| 25 Apr 2000 | EUR | 153.5 | 153.5 | 145.3 | 146.85 | 146.85 | -19.15 (-11.54%) | 16,600 |
| 24 Apr 2000 | EUR | 166 | 166 | 166 | 166 | 166 | -0.8 (-0.48%) | 50 |
| 21 Apr 2000 | EUR | 0 | 0 | 0 | 166.8 | 166.8 | 0.0 (0.0%) | 0 |
| 20 Apr 2000 | EUR | 167 | 167 | 166.55 | 166.8 | 166.8 | -14.2 (-7.85%) | 15,550 |
| 19 Apr 2000 | EUR | 199.9 | 211 | 179.8 | 181 | 181 | -14.4 (-7.37%) | 23,400 |
| 18 Apr 2000 | EUR | 210 | 210 | 195.4 | 195.4 | 195.4 | -16.95 (-7.98%) | 30,500 |
