3112 AIR FRANCE(GROUPE) 20/03/00 15.55 15.68 15.33 15.60 177019 3112 AIR FRANCE(GROUPE) 21/03/00 15.60 15.60 15.21 15.21 409001 3112 AIR FRANCE(GROUPE) 22/03/00 15.30 15.52 15.15 15.35 530421 3112 AIR FRANCE(GROUPE) 23/03/00 15.25 15.35 14.94 15.10 835316 3112 AIR FRANCE(GROUPE) 24/03/00 15.00 15.73 14.95 15.73 401684 3112 AIR FRANCE(GROUPE) 27/03/00 15.73 15.84 15.55 15.60 106379 3112 AIR FRANCE(GROUPE) 28/03/00 15.70 16.08 15.65 15.85 295355 3112 AIR FRANCE(GROUPE) 29/03/00 16.00 16.75 16.00 16.52 979937 3112 AIR FRANCE(GROUPE) 30/03/00 16.76 17.24 16.56 16.65 615164 3112 AIR FRANCE(GROUPE) 31/03/00 16.55 16.65 16.05 16.05 182461 3112 AIR FRANCE(GROUPE) 03/04/00 16.06 16.50 15.85 16.41 326282 3112 AIR FRANCE(GROUPE) 04/04/00 16.41 17.38 16.41 17.35 742758 3112 AIR FRANCE(GROUPE) 05/04/00 17.25 18.00 17.00 18.00 794173 3112 AIR FRANCE(GROUPE) 06/04/00 18.00 18.05 17.55 17.70 375830 3112 AIR FRANCE(GROUPE) 07/04/00 17.55 17.55 16.80 17.30 204762 3112 AIR FRANCE(GROUPE) 10/04/00 17.25 17.35 17.10 17.22 291132 3112 AIR FRANCE(GROUPE) 11/04/00 17.25 17.45 17.25 17.33 114368 3112 AIR FRANCE(GROUPE) 12/04/00 17.60 17.93 17.50 17.93 241824 3112 AIR FRANCE(GROUPE) 13/04/00 17.50 17.90 17.25 17.86 154749 3112 AIR FRANCE(GROUPE) 14/04/00 17.25 17.95 17.25 17.95 375342 3153 ROYAL CANIN 20/03/00 94.00 94.50 93.50 94.50 4116 3153 ROYAL CANIN 21/03/00 95.00 97.15 95.00 96.55 6777 3153 ROYAL CANIN 22/03/00 96.00 97.10 95.00 95.00 3341 3153 ROYAL CANIN 23/03/00 95.05 96.00 86.20 92.85 16734 3153 ROYAL CANIN 24/03/00 89.00 91.35 86.30 90.00 9051 3153 ROYAL CANIN 27/03/00 90.00 91.00 82.50 91.00 8798 3153 ROYAL CANIN 28/03/00 90.00 95.00 88.30 93.10 20122 3153 ROYAL CANIN 29/03/00 94.90 98.00 93.00 98.00 7680 3153 ROYAL CANIN 30/03/00 95.00 104.50 95.00 103.60 21168 3153 ROYAL CANIN 31/03/00 103.40 104.00 100.00 104.00 20693 3153 ROYAL CANIN 03/04/00 102.00 102.00 98.00 100.00 8434 3153 ROYAL CANIN 04/04/00 97.10 99.00 96.10 97.50 8877 3153 ROYAL CANIN 05/04/00 96.00 97.50 90.00 92.95 6383 3153 ROYAL CANIN 06/04/00 90.00 92.20 90.00 92.00 6169 3153 ROYAL CANIN 07/04/00 91.05 92.45 90.05 91.95 6969 3153 ROYAL CANIN 10/04/00 92.25 96.00 92.25 94.30 4240 3153 ROYAL CANIN 11/04/00 95.10 97.35 94.10 95.70 37669 3153 ROYAL CANIN 12/04/00 95.00 97.35 95.00 97.10 9528 3153 ROYAL CANIN 13/04/00 95.50 100.00 95.50 99.00 13238 3153 ROYAL CANIN 14/04/00 99.80 100.00 96.20 100.00 7530 3340 FONCIERE LYONNAISE 20/03/00 117.60 117.60 110.10 110.10 2150 3340 FONCIERE LYONNAISE 21/03/00 110.10 115.60 110.10 115.60 1784 3340 FONCIERE LYONNAISE 22/03/00 114.90 117.00 113.00 117.00 455 3340 FONCIERE LYONNAISE 23/03/00 118.50 118.50 115.00 117.00 803 3340 FONCIERE LYONNAISE 24/03/00 117.00 117.00 113.20 115.00 575 3340 FONCIERE LYONNAISE 27/03/00 112.20 118.50 112.20 116.00 924 3340 FONCIERE LYONNAISE 28/03/00 116.90 117.00 113.50 116.90 670 3340 FONCIERE LYONNAISE 29/03/00 117.00 117.00 113.60 117.00 184 3340 FONCIERE LYONNAISE 30/03/00 117.00 117.90 114.10 117.80 4302 3340 FONCIERE LYONNAISE 31/03/00 118.00 118.00 112.00 116.70 800 3340 FONCIERE LYONNAISE 03/04/00 114.80 114.80 111.00 111.00 1641 3340 FONCIERE LYONNAISE 04/04/00 113.50 115.00 109.10 114.00 982 3340 FONCIERE LYONNAISE 05/04/00 108.30 112.00 106.00 108.00 931 3340 FONCIERE LYONNAISE 06/04/00 106.00 111.70 106.00 111.70 358 3340 FONCIERE LYONNAISE 07/04/00 111.70 115.00 111.70 115.00 600 3340 FONCIERE LYONNAISE 10/04/00 114.90 114.90 114.90 114.90 107 3340 FONCIERE LYONNAISE 11/04/00 114.00 114.00 110.50 112.00 500 3340 FONCIERE LYONNAISE 12/04/00 112.00 113.50 110.30 113.50 1821 3340 FONCIERE LYONNAISE 13/04/00 110.00 113.70 108.00 108.00 678 3340 FONCIERE LYONNAISE 14/04/00 112.30 112.30 107.40 110.00 311 3463 ALTRAN TECHNOLOGIE 20/03/00 270.00 272.00 263.00 270.00 34183 3463 ALTRAN TECHNOLOGIE 21/03/00 265.00 267.90 248.00 254.00 74970 3463 ALTRAN TECHNOLOGIE 22/03/00 260.00 260.00 235.00 240.00 89360 3463 ALTRAN TECHNOLOGIE 23/03/00 248.00 250.00 230.10 239.00 99522 3463 ALTRAN TECHNOLOGIE 24/03/00 240.00 244.20 236.00 244.20 66066 3463 ALTRAN TECHNOLOGIE 27/03/00 268.50 268.50 256.00 265.00 94207 3463 ALTRAN TECHNOLOGIE 28/03/00 269.00 270.00 265.50 270.00 101337 3463 ALTRAN TECHNOLOGIE 29/03/00 263.30 267.00 259.10 265.00 30706 3463 ALTRAN TECHNOLOGIE 30/03/00 256.10 259.70 237.00 246.50 80971 3463 ALTRAN TECHNOLOGIE 31/03/00 230.00 259.50 226.00 255.00 83844 3463 ALTRAN TECHNOLOGIE 03/04/00 260.00 261.90 226.00 226.00 87224 3463 ALTRAN TECHNOLOGIE 04/04/00 215.90 237.00 213.60 215.00 150427 3463 ALTRAN TECHNOLOGIE 05/04/00 214.20 220.00 198.00 198.00 120769 3463 ALTRAN TECHNOLOGIE 06/04/00 212.00 242.60 210.10 242.60 112546 3463 ALTRAN TECHNOLOGIE 07/04/00 258.00 259.00 225.00 227.10 117362 3463 ALTRAN TECHNOLOGIE 10/04/00 249.40 249.80 236.40 237.30 89473 3463 ALTRAN TECHNOLOGIE 11/04/00 228.00 235.00 223.30 227.50 115044 3463 ALTRAN TECHNOLOGIE 12/04/00 238.00 238.00 224.00 224.90 50636 3463 ALTRAN TECHNOLOGIE 13/04/00 220.00 229.90 220.00 225.00 57382 3463 ALTRAN TECHNOLOGIE 14/04/00 225.00 225.00 200.10 200.10 139708 3466 UNILOG S.A. 20/03/00 160.00 170.00 156.00 170.00 40962 3466 UNILOG S.A. 21/03/00 163.60 163.60 148.00 153.00 42756 3466 UNILOG S.A. 22/03/00 160.00 160.00 148.00 153.70 12460 3466 UNILOG S.A. 23/03/00 150.50 152.50 139.00 139.50 14559 3466 UNILOG S.A. 24/03/00 132.70 139.50 126.00 139.50 33581 3466 UNILOG S.A. 27/03/00 153.30 165.00 145.10 160.00 42018 3466 UNILOG S.A. 28/03/00 160.00 160.00 155.20 160.00 37591 3466 UNILOG S.A. 29/03/00 153.00 160.00 153.00 160.00 29105 3466 UNILOG S.A. 30/03/00 150.00 152.00 142.00 142.00 27960 3466 UNILOG S.A. 31/03/00 131.00 134.00 128.00 133.90 72513 3466 UNILOG S.A. 03/04/00 130.00 142.00 118.00 118.50 41663 3466 UNILOG S.A. 04/04/00 107.00 126.80 106.90 123.20 48542 3466 UNILOG S.A. 05/04/00 121.00 123.00 114.00 118.70 33153 3466 UNILOG S.A. 06/04/00 120.00 141.20 120.00 141.20 31224 3466 UNILOG S.A. 07/04/00 147.10 153.90 131.00 141.00 25952 3466 UNILOG S.A. 10/04/00 149.80 149.80 143.10 144.00 16731 3466 UNILOG S.A. 11/04/00 125.20 140.00 125.20 137.00 25056 3466 UNILOG S.A. 12/04/00 138.00 139.50 126.00 130.00 20172 3466 UNILOG S.A. 13/04/00 124.00 131.80 121.00 131.00 27910 3466 UNILOG S.A. 14/04/00 130.00 130.00 122.20 122.20 12934 3489 GAUMONT 20/03/00 77.40 79.40 77.40 78.00 2385 3489 GAUMONT 21/03/00 75.50 78.00 75.50 78.00 5699 3489 GAUMONT 22/03/00 77.00 78.00 76.00 77.00 2810 3489 GAUMONT 23/03/00 76.00 79.70 75.50 76.60 12114 3489 GAUMONT 24/03/00 76.50 77.00 75.50 75.50 2060 3489 GAUMONT 27/03/00 75.00 79.10 75.00 76.20 4492 3489 GAUMONT 28/03/00 76.50 79.00 76.20 76.70 1795 3489 GAUMONT 29/03/00 76.70 77.00 76.50 77.00 565 3489 GAUMONT 30/03/00 77.00 77.00 75.50 75.50 4091 3489 GAUMONT 31/03/00 76.00 77.00 73.20 73.20 4063 3489 GAUMONT 03/04/00 77.70 77.70 74.20 76.00 2349 3489 GAUMONT 04/04/00 75.80 77.00 75.80 76.00 1267 3489 GAUMONT 05/04/00 75.90 75.90 74.20 74.20 1611 3489 GAUMONT 06/04/00 72.00 74.00 72.00 72.05 1560 3489 GAUMONT 07/04/00 72.50 74.80 72.50 73.00 896 3489 GAUMONT 10/04/00 74.00 75.00 74.00 74.50 1236 3489 GAUMONT 11/04/00 74.80 75.00 73.00 73.50 12982 3489 GAUMONT 12/04/00 75.45 75.45 73.50 75.00 2997 3489 GAUMONT 13/04/00 74.95 74.95 73.10 73.10 2420 3489 GAUMONT 14/04/00 74.95 75.00 73.20 74.50 1953 3595 SOGEPARC FIN. 20/03/00 74.00 74.00 71.00 71.05 554 3595 SOGEPARC FIN. 21/03/00 70.65 73.10 70.65 71.10 514 3595 SOGEPARC FIN. 22/03/00 72.40 73.80 72.40 73.80 131 3595 SOGEPARC FIN. 23/03/00 73.00 73.00 71.35 71.40 279 3595 SOGEPARC FIN. 24/03/00 71.35 72.85 71.35 72.00 169 3595 SOGEPARC FIN. 27/03/00 73.10 73.10 73.00 73.00 60 3595 SOGEPARC FIN. 28/03/00 72.50 73.00 72.40 73.00 211 3595 SOGEPARC FIN. 29/03/00 74.00 75.00 73.30 73.30 536 3595 SOGEPARC FIN. 30/03/00 75.00 75.00 74.90 74.95 99 3595 SOGEPARC FIN. 31/03/00 75.00 75.00 74.40 74.40 174 3595 SOGEPARC FIN. 03/04/00 75.00 77.00 74.85 76.90 498 3595 SOGEPARC FIN. 04/04/00 76.90 76.90 76.80 76.90 172 3595 SOGEPARC FIN. 05/04/00 75.15 76.90 75.15 76.90 132 3595 SOGEPARC FIN. 06/04/00 76.65 76.90 76.65 76.90 97 3595 SOGEPARC FIN. 07/04/00 76.90 79.00 76.90 79.00 301 3595 SOGEPARC FIN. 10/04/00 80.90 80.90 76.65 78.90 69 3595 SOGEPARC FIN. 12/04/00 77.50 79.00 77.50 78.00 211 3595 SOGEPARC FIN. 13/04/00 80.00 80.50 77.15 77.15 197 3704 MONTUPET SA 20/03/00 28.00 28.40 27.00 27.66 12170 3704 MONTUPET SA 21/03/00 27.01 28.40 27.01 28.00 9357 3704 MONTUPET SA 22/03/00 28.05 28.06 27.22 27.79 14565 3704 MONTUPET SA 23/03/00 27.26 27.90 27.00 27.10 9098 3704 MONTUPET SA 24/03/00 26.83 27.90 26.70 27.79 19298 3704 MONTUPET SA 27/03/00 28.20 28.20 27.39 27.49 5932 3704 MONTUPET SA 28/03/00 27.50 28.93 27.39 28.67 20263 3704 MONTUPET SA 29/03/00 28.80 28.88 27.60 27.61 10115 3704 MONTUPET SA 30/03/00 27.62 28.00 27.22 27.23 9320 3704 MONTUPET SA 31/03/00 27.10 27.59 27.02 27.50 9861 3704 MONTUPET SA 03/04/00 27.80 27.97 27.21 27.40 5862 3704 MONTUPET SA 04/04/00 27.35 27.60 27.20 27.60 8696 3704 MONTUPET SA 05/04/00 28.00 28.30 27.00 27.01 34159 3704 MONTUPET SA 06/04/00 27.50 27.78 27.20 27.50 5314 3704 MONTUPET SA 07/04/00 27.50 27.96 27.10 27.35 4377 3704 MONTUPET SA 10/04/00 28.00 28.64 27.99 28.50 19998 3704 MONTUPET SA 11/04/00 28.90 29.35 28.60 29.05 26004 3704 MONTUPET SA 12/04/00 29.50 29.90 29.46 29.90 21170 3704 MONTUPET SA 13/04/00 29.17 29.84 29.00 29.40 10972 3704 MONTUPET SA 14/04/00 27.99 28.46 27.60 28.00 26565 3794 FIMALAC S.A. 20/03/00 149.30 151.70 145.00 150.00 1114 3794 FIMALAC S.A. 21/03/00 149.90 149.90 144.00 148.00 812 3794 FIMALAC S.A. 22/03/00 150.00 150.00 144.70 148.00 2168 3794 FIMALAC S.A. 23/03/00 146.90 146.90 143.00 144.00 570 3794 FIMALAC S.A. 24/03/00 142.10 142.50 138.20 140.00 2003 3794 FIMALAC S.A. 27/03/00 142.00 143.00 139.40 142.00 1855 3794 FIMALAC S.A. 28/03/00 139.40 142.00 138.70 139.20 1700 3794 FIMALAC S.A. 29/03/00 139.30 144.90 139.30 144.90 3169 3794 FIMALAC S.A. 30/03/00 142.00 145.00 140.10 144.70 1233 3794 FIMALAC S.A. 31/03/00 140.00 144.00 139.20 144.00 604 3794 FIMALAC S.A. 03/04/00 145.40 149.80 145.10 149.00 1960 3794 FIMALAC S.A. 04/04/00 148.00 150.00 147.10 150.00 1115 3794 FIMALAC S.A. 05/04/00 148.00 148.00 137.50 147.00 2019 3794 FIMALAC S.A. 06/04/00 138.00 149.50 138.00 149.50 983 3794 FIMALAC S.A. 07/04/00 144.00 148.90 144.00 148.90 833 3794 FIMALAC S.A. 10/04/00 146.00 149.80 145.10 149.80 559 3794 FIMALAC S.A. 11/04/00 141.50 149.80 141.50 149.80 1492 3794 FIMALAC S.A. 12/04/00 149.80 153.60 141.00 153.60 4480 3794 FIMALAC S.A. 13/04/00 149.50 153.00 148.00 153.00 596 3794 FIMALAC S.A. 14/04/00 150.00 152.30 147.00 152.30 368 3905 CFF RECYCLING 20/03/00 45.89 46.00 44.66 45.20 11893 3905 CFF RECYCLING 21/03/00 44.66 46.00 44.00 45.85 8850 3905 CFF RECYCLING 22/03/00 46.00 46.10 44.85 45.06 7091 3905 CFF RECYCLING 23/03/00 44.50 49.50 44.50 49.50 58865 3905 CFF RECYCLING 24/03/00 54.00 54.00 46.05 47.00 41789 3905 CFF RECYCLING 27/03/00 48.00 48.00 47.01 48.00 4596 3905 CFF RECYCLING 28/03/00 48.62 49.00 47.60 48.19 4883 3905 CFF RECYCLING 29/03/00 48.50 48.90 48.19 48.50 4285 3905 CFF RECYCLING 30/03/00 49.00 49.90 48.19 49.10 9740 3905 CFF RECYCLING 31/03/00 48.10 49.10 47.20 47.20 7911 3905 CFF RECYCLING 03/04/00 47.20 48.90 47.00 47.00 3639 3905 CFF RECYCLING 04/04/00 46.00 47.00 46.00 46.00 1866 3905 CFF RECYCLING 05/04/00 46.00 46.00 42.00 44.20 4445 3905 CFF RECYCLING 06/04/00 42.21 49.00 42.21 47.01 6548 3905 CFF RECYCLING 07/04/00 46.12 48.50 46.10 47.60 3842 3905 CFF RECYCLING 10/04/00 47.50 48.00 47.20 48.00 3652 3905 CFF RECYCLING 11/04/00 47.99 48.90 47.10 48.32 4472 3905 CFF RECYCLING 12/04/00 48.00 48.33 47.20 48.33 2030 3905 CFF RECYCLING 13/04/00 47.50 48.00 47.23 48.00 3298 3905 CFF RECYCLING 14/04/00 47.23 48.10 47.23 48.00 5759 3962 CARBONE LORRAINE 20/03/00 42.00 42.30 40.50 41.00 32980 3962 CARBONE LORRAINE 21/03/00 41.00 41.40 40.15 40.50 30424 3962 CARBONE LORRAINE 22/03/00 41.00 41.50 40.60 41.00 38065 3962 CARBONE LORRAINE 23/03/00 41.00 41.60 40.00 41.00 76727 3962 CARBONE LORRAINE 24/03/00 41.50 42.00 40.80 41.50 44523 3962 CARBONE LORRAINE 27/03/00 45.00 45.00 41.61 42.00 45178 3962 CARBONE LORRAINE 28/03/00 41.90 42.70 41.90 42.25 19058 3962 CARBONE LORRAINE 29/03/00 42.20 42.20 41.50 41.50 8338 3962 CARBONE LORRAINE 30/03/00 41.35 41.70 41.10 41.32 5445 3962 CARBONE LORRAINE 31/03/00 41.10 43.20 41.10 43.15 19038 3962 CARBONE LORRAINE 03/04/00 43.15 43.30 41.50 42.60 8278 3962 CARBONE LORRAINE 04/04/00 42.05 43.28 42.05 43.20 6741 3962 CARBONE LORRAINE 05/04/00 43.20 43.20 42.05 42.70 23873 3962 CARBONE LORRAINE 06/04/00 43.00 43.30 42.14 43.20 9425 3962 CARBONE LORRAINE 07/04/00 43.30 44.55 43.05 44.55 38011 3962 CARBONE LORRAINE 10/04/00 43.10 45.10 43.10 45.10 34604 3962 CARBONE LORRAINE 11/04/00 44.97 49.50 44.10 49.50 199182 3962 CARBONE LORRAINE 12/04/00 47.00 49.80 47.00 49.80 77200 3962 CARBONE LORRAINE 13/04/00 47.35 49.95 47.05 49.80 45913 3962 CARBONE LORRAINE 14/04/00 48.00 49.95 48.00 49.90 49335 5080 SOPRA-CONSEIL INFO 20/03/00 138.90 139.40 135.60 135.60 20806 5080 SOPRA-CONSEIL INFO 21/03/00 132.20 132.20 125.00 125.00 27132 5080 SOPRA-CONSEIL INFO 22/03/00 128.50 130.90 125.00 125.00 20229 5080 SOPRA-CONSEIL INFO 23/03/00 128.00 129.00 116.10 118.00 20857 5080 SOPRA-CONSEIL INFO 24/03/00 118.00 121.80 114.30 118.50 38035 5080 SOPRA-CONSEIL INFO 28/03/00 127.00 127.40 116.20 117.50 78995 5080 SOPRA-CONSEIL INFO 29/03/00 120.50 120.50 111.80 113.80 24468 5080 SOPRA-CONSEIL INFO 30/03/00 110.00 112.00 102.90 102.90 40514 5080 SOPRA-CONSEIL INFO 31/03/00 97.80 104.80 94.60 103.40 37861 5080 SOPRA-CONSEIL INFO 03/04/00 110.00 113.00 99.30 99.30 45194 5080 SOPRA-CONSEIL INFO 04/04/00 95.10 103.90 95.10 100.00 23741 5080 SOPRA-CONSEIL INFO 05/04/00 100.00 100.00 87.55 98.90 31612 5080 SOPRA-CONSEIL INFO 06/04/00 99.90 112.80 99.90 112.00 33569 5080 SOPRA-CONSEIL INFO 07/04/00 114.00 117.60 103.80 109.10 30077 5080 SOPRA-CONSEIL INFO 10/04/00 113.50 113.50 109.60 110.00 9068 5080 SOPRA-CONSEIL INFO 11/04/00 100.00 106.00 99.00 103.50 13101 5080 SOPRA-CONSEIL INFO 12/04/00 103.90 105.80 101.50 101.60 7459 5080 SOPRA-CONSEIL INFO 13/04/00 99.00 101.00 96.00 97.50 16392 5080 SOPRA-CONSEIL INFO 14/04/00 100.00 101.00 94.50 96.00 6989 5091 SILIC S.A. 20/03/00 142.10 147.70 142.10 147.70 3601 5091 SILIC S.A. 21/03/00 146.00 146.00 144.00 144.80 1797 5091 SILIC S.A. 22/03/00 145.50 145.50 142.10 144.00 4909 5091 SILIC S.A. 23/03/00 143.50 143.90 142.10 143.00 841 5091 SILIC S.A. 24/03/00 144.00 144.10 142.00 142.50 468 5091 SILIC S.A. 27/03/00 143.00 143.30 141.70 141.70 3146 5091 SILIC S.A. 28/03/00 142.00 142.90 141.90 142.90 515 5091 SILIC S.A. 29/03/00 141.70 144.90 141.70 141.70 298 5091 SILIC S.A. 30/03/00 144.00 144.00 141.80 143.40 1690 5091 SILIC S.A. 31/03/00 142.00 143.70 141.70 143.00 6511 5091 SILIC S.A. 03/04/00 146.00 146.00 144.00 144.60 4197 5091 SILIC S.A. 04/04/00 147.00 149.30 146.10 147.60 2101 5091 SILIC S.A. 05/04/00 146.40 147.90 145.10 146.50 12435 5091 SILIC S.A. 06/04/00 146.50 146.50 141.70 141.70 4388 5091 SILIC S.A. 07/04/00 147.00 147.00 143.00 146.50 2424 5091 SILIC S.A. 10/04/00 146.50 146.50 144.00 144.70 1890 5091 SILIC S.A. 11/04/00 146.10 146.10 142.50 142.50 2520 5091 SILIC S.A. 12/04/00 142.50 144.80 142.50 142.70 1631 5091 SILIC S.A. 13/04/00 143.00 143.80 142.00 142.90 1390 5091 SILIC S.A. 14/04/00 143.00 143.00 142.00 143.00 2309 5173 ATOS 20/03/00 155.00 155.90 151.80 153.10 84740 5173 ATOS 21/03/00 150.00 150.00 141.50 143.00 102728 5173 ATOS 22/03/00 152.00 152.00 138.50 138.60 148202 5173 ATOS 23/03/00 144.50 146.50 136.00 137.90 147495 5173 ATOS 24/03/00 138.50 142.00 132.10 132.10 78657 5173 ATOS 27/03/00 138.00 139.50 132.00 134.00 164478 5173 ATOS 28/03/00 137.00 143.00 135.70 139.00 209449 5173 ATOS 29/03/00 139.00 141.00 136.60 138.50 136874 5173 ATOS 30/03/00 137.70 137.70 130.60 132.00 144665 5173 ATOS 31/03/00 128.00 140.00 124.00 135.00 157331 5173 ATOS 03/04/00 139.50 139.70 130.60 131.20 91939 5173 ATOS 04/04/00 128.00 139.00 122.60 122.90 196858 5173 ATOS 05/04/00 120.00 120.60 108.40 117.00 189539 5173 ATOS 06/04/00 120.00 126.00 118.50 121.30 255290 5173 ATOS 07/04/00 126.00 126.90 121.00 124.80 137224 5173 ATOS 10/04/00 128.30 132.60 128.00 132.50 97948 5173 ATOS 11/04/00 125.00 128.50 121.80 124.30 108263 5173 ATOS 12/04/00 128.00 128.60 121.60 123.80 74698 5173 ATOS 13/04/00 120.10 127.50 118.50 118.50 141779 5173 ATOS 14/04/00 118.50 119.70 108.00 108.00 136944 5180 SR TELEPERFORMANCE 20/03/00 419.10 420.00 404.10 404.10 5638 5180 SR TELEPERFORMANCE 21/03/00 399.90 399.90 383.90 386.50 9951 5180 SR TELEPERFORMANCE 22/03/00 386.70 392.00 369.00 369.00 10481 5180 SR TELEPERFORMANCE 23/03/00 366.00 369.00 341.90 342.00 11856 5180 SR TELEPERFORMANCE 24/03/00 330.00 335.00 325.00 334.00 7024 5180 SR TELEPERFORMANCE 27/03/00 360.00 364.00 350.60 364.00 18155 5180 SR TELEPERFORMANCE 28/03/00 364.00 364.00 358.00 360.00 13518 5180 SR TELEPERFORMANCE 29/03/00 356.60 365.00 355.10 365.00 4838 5180 SR TELEPERFORMANCE 30/03/00 350.00 350.00 325.00 345.00 9869 5180 SR TELEPERFORMANCE 31/03/00 325.00 339.00 325.00 339.00 12258 5180 SR TELEPERFORMANCE 03/04/00 345.00 355.00 321.00 321.00 4914 5180 SR TELEPERFORMANCE 04/04/00 291.00 298.00 281.20 287.00 7437 5180 SR TELEPERFORMANCE 05/04/00 281.00 285.00 263.00 278.00 15469 5180 SR TELEPERFORMANCE 06/04/00 290.00 299.00 290.00 299.00 438 5180 SR TELEPERFORMANCE 10/04/00 331.00 345.40 310.00 310.00 10450 5180 SR TELEPERFORMANCE 11/04/00 320.00 323.00 299.00 301.00 8477 5180 SR TELEPERFORMANCE 12/04/00 311.00 318.00 300.40 301.00 5310 5180 SR TELEPERFORMANCE 13/04/00 283.00 308.00 283.00 300.50 3761 5180 SR TELEPERFORMANCE 14/04/00 298.00 299.40 279.00 280.00 4443 5257 INFOGRAMES ENTERT. 20/03/00 50.00 50.90 49.00 50.00 170966 5257 INFOGRAMES ENTERT. 21/03/00 48.00 48.49 46.05 46.80 264651 5257 INFOGRAMES ENTERT. 22/03/00 49.50 49.50 45.64 46.30 281626 5257 INFOGRAMES ENTERT. 23/03/00 47.15 47.50 42.50 43.40 339174 5257 INFOGRAMES ENTERT. 24/03/00 42.00 43.20 39.06 40.50 1421215 5257 INFOGRAMES ENTERT. 27/03/00 44.50 49.00 43.50 47.90 744512 5257 INFOGRAMES ENTERT. 28/03/00 49.00 49.50 46.20 49.20 451861 5257 INFOGRAMES ENTERT. 29/03/00 49.50 49.60 42.50 43.68 1892839 5257 INFOGRAMES ENTERT. 30/03/00 41.90 43.10 40.60 41.05 1197985 5257 INFOGRAMES ENTERT. 31/03/00 40.00 45.14 38.70 42.90 1173535 5257 INFOGRAMES ENTERT. 03/04/00 46.20 46.20 39.50 39.50 755164 5257 INFOGRAMES ENTERT. 04/04/00 38.70 42.50 38.60 41.00 562823 5257 INFOGRAMES ENTERT. 05/04/00 41.10 41.74 35.55 39.19 969366 5257 INFOGRAMES ENTERT. 06/04/00 41.00 44.00 40.55 43.98 464427 5257 INFOGRAMES ENTERT. 07/04/00 45.00 45.80 40.35 41.95 553419 5257 INFOGRAMES ENTERT. 10/04/00 42.80 43.50 41.40 41.49 336033 5257 INFOGRAMES ENTERT. 11/04/00 39.00 39.65 38.00 39.32 432583 5257 INFOGRAMES ENTERT. 12/04/00 39.50 40.95 38.05 38.22 220624 5257 INFOGRAMES ENTERT. 13/04/00 37.60 40.09 37.00 39.02 358766 5257 INFOGRAMES ENTERT. 14/04/00 38.13 38.90 35.20 35.60 617607 5260 BULL 20/03/00 16.81 17.50 16.81 17.10 559829 5260 BULL 21/03/00 16.95 16.99 16.15 16.20 236581 5260 BULL 22/03/00 16.75 16.77 15.25 15.64 265861 5260 BULL 23/03/00 16.00 16.05 14.55 15.25 345031 5260 BULL 24/03/00 16.29 16.29 15.05 15.25 259220 5260 BULL 27/03/00 15.30 16.25 15.30 15.81 300797 5260 BULL 28/03/00 15.99 16.60 15.50 15.50 671702 5260 BULL 29/03/00 15.60 15.73 15.20 15.46 139866 5260 BULL 30/03/00 15.00 15.01 13.71 13.71 350166 5260 BULL 31/03/00 12.35 14.25 12.11 13.99 496264 5260 BULL 03/04/00 13.99 14.15 12.55 13.04 385746 5260 BULL 04/04/00 12.00 12.70 11.91 12.50 301614 5260 BULL 05/04/00 12.00 12.00 10.16 11.89 627150 5260 BULL 06/04/00 11.65 13.45 11.65 13.44 599922 5260 BULL 07/04/00 13.79 14.45 12.60 13.20 423435 5260 BULL 10/04/00 14.00 14.12 13.21 13.50 243859 5260 BULL 11/04/00 12.25 13.37 12.15 13.20 353451 5260 BULL 12/04/00 13.55 13.70 12.80 13.39 176563 5260 BULL 13/04/00 12.25 12.80 12.15 12.80 281436 5260 BULL 14/04/00 12.58 12.68 11.66 11.80 310279 5287 NORB.DENTRESSANGLE 20/03/00 19.01 19.45 19.01 19.03 9862 5287 NORB.DENTRESSANGLE 21/03/00 19.02 19.15 19.01 19.12 6723 5287 NORB.DENTRESSANGLE 22/03/00 19.19 19.70 19.19 19.51 17830 5287 NORB.DENTRESSANGLE 23/03/00 19.40 19.40 18.00 18.00 34342 5287 NORB.DENTRESSANGLE 24/03/00 18.00 18.30 17.64 17.67 10401 5287 NORB.DENTRESSANGLE 27/03/00 18.95 18.95 18.33 18.55 8784 5287 NORB.DENTRESSANGLE 28/03/00 18.85 18.85 18.55 18.57 3733 5287 NORB.DENTRESSANGLE 29/03/00 18.85 19.30 18.80 18.85 14664 5287 NORB.DENTRESSANGLE 30/03/00 19.00 19.10 18.87 18.90 3769 5287 NORB.DENTRESSANGLE 31/03/00 18.60 18.89 18.35 18.50 7604 5287 NORB.DENTRESSANGLE 03/04/00 18.75 18.90 18.50 18.50 2899 5287 NORB.DENTRESSANGLE 04/04/00 18.50 18.89 18.42 18.50 2226 5287 NORB.DENTRESSANGLE 05/04/00 18.45 18.49 18.07 18.07 7114 5287 NORB.DENTRESSANGLE 06/04/00 18.05 18.13 18.00 18.13 3732 5287 NORB.DENTRESSANGLE 07/04/00 18.00 18.48 18.00 18.48 2406 5287 NORB.DENTRESSANGLE 10/04/00 18.50 18.50 18.01 18.45 3994 5287 NORB.DENTRESSANGLE 11/04/00 18.16 18.39 18.05 18.39 4369 5287 NORB.DENTRESSANGLE 12/04/00 18.39 18.85 18.39 18.84 4636 5287 NORB.DENTRESSANGLE 13/04/00 18.75 18.88 18.10 18.84 2551 5287 NORB.DENTRESSANGLE 14/04/00 18.60 18.70 18.05 18.24 5560 5297 GRANDVISION 20/03/00 33.00 33.50 32.54 33.20 239352 5297 GRANDVISION 21/03/00 32.74 33.00 31.80 32.75 83287 5297 GRANDVISION 22/03/00 31.90 33.10 31.90 32.45 98494 5297 GRANDVISION 23/03/00 32.00 32.10 30.50 31.80 99504 5297 GRANDVISION 24/03/00 30.80 32.77 30.80 32.77 106887 5297 GRANDVISION 27/03/00 31.05 32.77 31.05 32.50 17803 5297 GRANDVISION 28/03/00 32.50 32.50 31.65 31.75 11709 5297 GRANDVISION 29/03/00 31.30 32.20 31.22 32.00 174165 5297 GRANDVISION 30/03/00 31.22 31.71 30.50 30.50 43565 5297 GRANDVISION 31/03/00 30.00 31.70 30.00 31.35 54526 5297 GRANDVISION 03/04/00 31.20 31.60 30.55 31.60 19134 5297 GRANDVISION 04/04/00 30.60 32.50 30.60 32.50 72384 5297 GRANDVISION 05/04/00 31.30 32.00 30.55 30.70 46641 5297 GRANDVISION 06/04/00 30.60 31.69 30.60 31.00 18860 5297 GRANDVISION 07/04/00 32.10 33.30 31.30 31.30 101286 5297 GRANDVISION 10/04/00 31.00 32.50 31.00 32.00 101400 5297 GRANDVISION 11/04/00 31.00 32.50 30.79 32.50 68007 5297 GRANDVISION 12/04/00 32.25 32.25 31.50 31.60 11187 5297 GRANDVISION 13/04/00 31.53 32.09 31.19 31.50 39082 5297 GRANDVISION 14/04/00 31.05 31.30 31.05 31.09 55052 5338 PENAUILLE POLYSERV 20/03/00 709.50 715.00 677.00 682.00 691 5338 PENAUILLE POLYSERV 21/03/00 680.00 692.00 660.00 660.00 1054 5338 PENAUILLE POLYSERV 22/03/00 660.00 679.50 650.00 656.00 235 5338 PENAUILLE POLYSERV 23/03/00 635.50 654.00 623.00 638.50 1057 5338 PENAUILLE POLYSERV 24/03/00 640.00 645.00 628.00 639.50 643 5338 PENAUILLE POLYSERV 27/03/00 638.00 665.00 638.00 650.00 237 5338 PENAUILLE POLYSERV 28/03/00 665.00 667.00 641.00 667.00 872 5338 PENAUILLE POLYSERV 29/03/00 669.00 669.00 659.50 668.00 2039 5338 PENAUILLE POLYSERV 30/03/00 664.50 664.50 630.00 644.00 331 5338 PENAUILLE POLYSERV 31/03/00 640.00 669.00 631.00 650.00 2073 5338 PENAUILLE POLYSERV 03/04/00 670.00 680.00 650.00 670.00 1128 5338 PENAUILLE POLYSERV 04/04/00 670.00 670.00 637.00 654.00 384 5338 PENAUILLE POLYSERV 05/04/00 630.50 649.00 630.50 630.50 2003 5338 PENAUILLE POLYSERV 06/04/00 630.00 649.00 622.50 622.50 414 5338 PENAUILLE POLYSERV 07/04/00 622.50 630.00 622.00 623.00 127 5338 PENAUILLE POLYSERV 10/04/00 629.00 642.50 621.50 641.50 474 5338 PENAUILLE POLYSERV 11/04/00 650.00 650.00 630.00 648.50 535 5338 PENAUILLE POLYSERV 12/04/00 641.00 642.00 625.50 629.00 296 5338 PENAUILLE POLYSERV 13/04/00 629.00 635.00 614.00 617.00 4518 5338 PENAUILLE POLYSERV 14/04/00 617.00 617.00 565.00 565.00 622 5354 GROUPE PARTOUCHE 20/03/00 75.00 77.85 73.90 75.45 1284 5354 GROUPE PARTOUCHE 21/03/00 75.40 75.40 73.10 73.90 1299 5354 GROUPE PARTOUCHE 22/03/00 73.40 75.00 73.40 75.00 1035 5354 GROUPE PARTOUCHE 23/03/00 73.80 75.20 73.80 75.00 1246 5354 GROUPE PARTOUCHE 24/03/00 73.60 75.00 72.70 73.50 1107 5354 GROUPE PARTOUCHE 27/03/00 76.00 76.00 73.70 73.75 1734 5354 GROUPE PARTOUCHE 28/03/00 75.00 76.00 75.00 76.00 1381 5354 GROUPE PARTOUCHE 29/03/00 76.20 76.20 74.00 75.05 2269 5354 GROUPE PARTOUCHE 30/03/00 76.90 76.90 73.50 76.00 1562 5354 GROUPE PARTOUCHE 31/03/00 72.30 78.00 72.30 78.00 2429 5354 GROUPE PARTOUCHE 03/04/00 78.00 79.70 75.00 75.90 6386 5354 GROUPE PARTOUCHE 04/04/00 74.00 76.00 73.80 74.00 7373 5354 GROUPE PARTOUCHE 05/04/00 73.70 75.90 72.50 75.90 20007 5354 GROUPE PARTOUCHE 06/04/00 75.00 77.45 75.00 77.45 4531 5354 GROUPE PARTOUCHE 07/04/00 77.50 77.50 74.10 76.50 1618 5354 GROUPE PARTOUCHE 10/04/00 76.85 78.00 76.00 76.00 810 5354 GROUPE PARTOUCHE 11/04/00 76.00 76.90 76.00 76.00 816 5354 GROUPE PARTOUCHE 12/04/00 75.50 77.00 75.50 75.50 1179 5354 GROUPE PARTOUCHE 13/04/00 75.10 76.00 75.00 75.00 288 5354 GROUPE PARTOUCHE 14/04/00 77.00 77.00 75.00 76.00 587 5447 UBI SOFT ENTERT. 20/03/00 79.00 80.00 77.35 79.50 84765 5447 UBI SOFT ENTERT. 21/03/00 75.80 77.00 73.00 76.85 81231 5447 UBI SOFT ENTERT. 22/03/00 76.25 78.00 72.10 75.00 67371 5447 UBI SOFT ENTERT. 23/03/00 73.60 74.00 64.15 67.00 147935 5447 UBI SOFT ENTERT. 24/03/00 65.00 65.90 60.00 61.30 302598 5447 UBI SOFT ENTERT. 27/03/00 66.90 71.90 65.05 71.05 137685 5447 UBI SOFT ENTERT. 28/03/00 74.20 75.85 72.50 73.80 174493 5447 UBI SOFT ENTERT. 29/03/00 71.00 72.90 68.00 68.40 140093 5447 UBI SOFT ENTERT. 30/03/00 64.00 65.00 62.00 62.80 175720 5447 UBI SOFT ENTERT. 31/03/00 58.00 66.70 56.50 62.30 206620 5447 UBI SOFT ENTERT. 03/04/00 65.00 66.00 56.50 57.50 92313 5447 UBI SOFT ENTERT. 04/04/00 53.30 56.90 51.75 52.45 142657 5447 UBI SOFT ENTERT. 05/04/00 50.20 52.75 45.00 50.80 192740 5447 UBI SOFT ENTERT. 06/04/00 53.10 61.50 52.00 60.80 149275 5447 UBI SOFT ENTERT. 07/04/00 65.00 66.15 56.50 61.70 155360 5447 UBI SOFT ENTERT. 10/04/00 63.30 64.85 59.40 60.65 75015 5447 UBI SOFT ENTERT. 11/04/00 53.10 57.10 53.10 56.00 151688 5447 UBI SOFT ENTERT. 12/04/00 57.00 59.00 55.00 55.65 51459 5447 UBI SOFT ENTERT. 13/04/00 53.05 56.00 53.05 56.00 66442 5447 UBI SOFT ENTERT. 14/04/00 55.70 55.95 52.00 52.60 43872 5490 TF1 20/03/00 785.00 811.00 782.00 805.00 56031 5490 TF1 21/03/00 792.00 799.00 751.00 751.00 68763 5490 TF1 22/03/00 775.00 785.00 756.50 770.00 40437 5490 TF1 23/03/00 770.00 789.00 721.00 779.00 56798 5490 TF1 24/03/00 766.00 784.00 743.50 768.00 30479 5490 TF1 27/03/00 810.00 823.00 785.00 822.50 58081 5490 TF1 28/03/00 821.00 854.50 795.50 846.00 32314 5490 TF1 29/03/00 835.00 838.50 789.00 815.00 70758 5490 TF1 30/03/00 799.50 810.00 749.00 751.50 84789 5490 TF1 31/03/00 720.00 770.00 700.00 770.00 49386 5490 TF1 03/04/00 799.00 799.00 695.00 696.00 50419 5490 TF1 04/04/00 660.00 696.00 635.00 665.00 92492 5490 TF1 05/04/00 675.00 694.00 610.00 615.00 197127 5490 TF1 06/04/00 645.00 708.00 630.00 699.00 181760 5490 TF1 07/04/00 748.50 750.00 702.00 750.00 65442 5490 TF1 10/04/00 803.00 820.00 771.00 779.00 93880 5490 TF1 11/04/00 715.00 756.00 715.00 745.00 72759 5490 TF1 12/04/00 759.00 759.00 706.00 736.00 72347 5490 TF1 13/04/00 700.00 729.50 681.00 704.00 66559 5490 TF1 14/04/00 700.00 709.00 601.00 601.00 167847 5707 RORENTO NV ORD. 20/03/00 67.60 68.70 67.60 67.70 3072 5707 RORENTO NV ORD. 21/03/00 67.65 67.80 67.65 67.75 1121 5707 RORENTO NV ORD. 22/03/00 68.10 68.15 68.10 68.10 559 5707 RORENTO NV ORD. 23/03/00 69.10 69.10 68.10 68.20 3432 5707 RORENTO NV ORD. 24/03/00 68.00 68.10 67.55 68.00 1898 5707 RORENTO NV ORD. 27/03/00 68.50 68.50 67.60 67.90 750 5707 RORENTO NV ORD. 28/03/00 68.05 69.10 68.05 69.10 12377 5707 RORENTO NV ORD. 29/03/00 68.65 69.45 68.65 68.80 458 5707 RORENTO NV ORD. 30/03/00 69.45 70.00 69.15 69.15 987 5707 RORENTO NV ORD. 31/03/00 69.20 70.10 68.55 68.70 897 5707 RORENTO NV ORD. 03/04/00 68.65 68.80 68.65 68.80 379 5707 RORENTO NV ORD. 04/04/00 68.70 70.00 68.70 70.00 677 5707 RORENTO NV ORD. 05/04/00 69.35 69.35 68.65 68.65 1879 5707 RORENTO NV ORD. 06/04/00 68.60 70.00 68.60 70.00 1071 5707 RORENTO NV ORD. 07/04/00 68.75 68.85 68.70 68.85 861 5707 RORENTO NV ORD. 10/04/00 69.00 69.70 69.00 69.00 707 5707 RORENTO NV ORD. 11/04/00 68.80 69.00 68.80 69.00 870 5707 RORENTO NV ORD. 12/04/00 68.90 68.90 68.90 68.90 1784 5707 RORENTO NV ORD. 13/04/00 68.85 69.65 68.85 68.85 544 5707 RORENTO NV ORD. 14/04/00 68.85 70.00 68.85 70.00 1670 5709 ROBECO N.V. 20/03/00 170.70 175.70 170.70 173.80 961 5709 ROBECO N.V. 21/03/00 171.30 175.40 171.30 175.40 549 5709 ROBECO N.V. 22/03/00 176.00 180.90 174.80 180.90 1154 5709 ROBECO N.V. 23/03/00 177.00 180.00 177.00 180.00 1805 5709 ROBECO N.V. 24/03/00 177.00 180.80 177.00 179.00 569 5709 ROBECO N.V. 27/03/00 181.90 181.90 178.60 179.20 728 5709 ROBECO N.V. 28/03/00 181.00 186.00 181.00 186.00 3693 5709 ROBECO N.V. 29/03/00 182.00 185.50 182.00 183.40 298 5709 ROBECO N.V. 30/03/00 182.00 185.00 182.00 185.00 186 5709 ROBECO N.V. 31/03/00 178.40 180.60 178.10 178.10 427 5709 ROBECO N.V. 03/04/00 178.20 180.30 178.20 178.40 229 5709 ROBECO N.V. 04/04/00 177.40 179.00 176.20 176.20 1047 5709 ROBECO N.V. 05/04/00 173.90 174.60 169.50 169.50 582 5709 ROBECO N.V. 06/04/00 170.00 174.00 170.00 174.00 2203 5709 ROBECO N.V. 07/04/00 174.00 177.80 173.80 173.80 952 5709 ROBECO N.V. 10/04/00 175.40 179.00 175.40 178.50 401 5709 ROBECO N.V. 11/04/00 177.60 179.00 173.80 177.00 700 5709 ROBECO N.V. 12/04/00 174.80 174.80 173.30 173.30 514 5709 ROBECO N.V. 13/04/00 170.20 170.20 167.60 170.00 132 5709 ROBECO N.V. 14/04/00 169.10 169.10 165.00 168.90 604 5710 ROLINCO N.V 20/03/00 143.60 143.60 143.60 143.60 328 5710 ROLINCO N.V 21/03/00 144.00 144.00 143.90 143.90 80 5710 ROLINCO N.V 22/03/00 146.70 146.70 143.00 145.00 904 5710 ROLINCO N.V 23/03/00 147.70 147.70 145.10 145.10 545 5710 ROLINCO N.V 24/03/00 148.20 148.20 147.00 147.10 844 5710 ROLINCO N.V 27/03/00 148.40 148.40 148.40 148.40 65 5710 ROLINCO N.V 28/03/00 150.50 153.40 150.50 153.00 445 5710 ROLINCO N.V 29/03/00 153.00 153.00 149.20 149.20 314 5710 ROLINCO N.V 30/03/00 153.90 153.90 150.70 150.70 79 5710 ROLINCO N.V 31/03/00 148.40 148.40 146.00 146.00 875 5710 ROLINCO N.V 03/04/00 147.30 148.40 147.30 148.40 105 5710 ROLINCO N.V 04/04/00 145.50 145.50 145.50 145.50 25 5710 ROLINCO N.V 05/04/00 145.40 145.40 141.40 141.40 128 5710 ROLINCO N.V 06/04/00 143.70 143.70 141.30 141.50 243 5710 ROLINCO N.V 07/04/00 144.80 144.80 144.80 144.80 300 5710 ROLINCO N.V 10/04/00 147.30 148.00 144.90 144.90 183 5710 ROLINCO N.V 11/04/00 145.00 145.00 141.50 141.50 205 5710 ROLINCO N.V 12/04/00 142.90 142.90 141.00 141.00 351 5710 ROLINCO N.V 13/04/00 141.00 141.00 138.50 138.50 80 5710 ROLINCO N.V 14/04/00 138.90 143.00 132.20 132.20 1033 5728 COMPLETEL EUROPE 28/03/00 17.50 28.00 17.50 23.86 6980134 5728 COMPLETEL EUROPE 29/03/00 24.00 25.80 23.25 25.80 1672027 5728 COMPLETEL EUROPE 30/03/00 24.50 25.30 22.00 23.00 1460486 5728 COMPLETEL EUROPE 31/03/00 23.00 23.01 20.25 20.81 893770 5728 COMPLETEL EUROPE 03/04/00 21.50 21.87 19.10 21.03 381343 5728 COMPLETEL EUROPE 04/04/00 19.00 20.49 19.00 20.10 539540 5728 COMPLETEL EUROPE 05/04/00 19.00 20.09 18.10 19.30 763142 5728 COMPLETEL EUROPE 06/04/00 20.00 23.30 20.00 23.30 700903 5728 COMPLETEL EUROPE 07/04/00 23.90 24.20 22.22 23.00 284850 5728 COMPLETEL EUROPE 10/04/00 23.15 23.70 21.90 22.05 133507 5728 COMPLETEL EUROPE 11/04/00 20.05 23.15 20.05 22.10 242169 5728 COMPLETEL EUROPE 12/04/00 22.00 22.40 21.70 22.40 309887 5728 COMPLETEL EUROPE 13/04/00 20.20 22.09 20.20 22.00 394927 5728 COMPLETEL EUROPE 14/04/00 21.05 22.00 18.00 18.00 425634 5729 TRADER.COM "A" 31/03/00 29.39 30.00 20.10 23.01 1232000 5729 TRADER.COM "A" 03/04/00 25.00 25.00 19.75 20.25 837730 5729 TRADER.COM "A" 04/04/00 19.90 19.90 17.62 17.71 307711 5729 TRADER.COM "A" 05/04/00 17.00 17.20 13.75 16.60 527321 5729 TRADER.COM "A" 06/04/00 18.00 20.40 17.50 19.50 348658 5729 TRADER.COM "A" 07/04/00 21.00 21.75 18.22 20.30 238625 5729 TRADER.COM "A" 10/04/00 20.20 20.20 19.11 19.50 104303 5729 TRADER.COM "A" 11/04/00 17.00 18.50 16.80 17.60 87974 5729 TRADER.COM "A" 12/04/00 18.22 18.22 16.31 16.60 106550 5729 TRADER.COM "A" 13/04/00 15.50 17.25 15.25 17.25 186730 5729 TRADER.COM "A" 14/04/00 16.67 18.05 16.50 17.40 388565 5838 NOKIA A 20/03/00 208.00 212.00 204.80 210.50 16719 5838 NOKIA A 21/03/00 205.70 210.00 203.50 209.00 21520 5838 NOKIA A 22/03/00 220.10 221.00 211.20 218.80 22490 5838 NOKIA A 23/03/00 224.50 227.00 220.60 224.00 44271 5838 NOKIA A 24/03/00 226.90 234.00 222.10 234.00 36306 5838 NOKIA A 27/03/00 235.90 237.10 227.00 236.40 36318 5838 NOKIA A 28/03/00 238.10 243.20 230.20 238.90 21048 5838 NOKIA A 29/03/00 237.00 240.00 232.00 239.40 13976 5838 NOKIA A 30/03/00 229.70 229.70 214.00 224.50 32254 5838 NOKIA A 31/03/00 216.60 224.50 209.00 224.50 26012 5838 NOKIA A 03/04/00 229.00 230.00 214.30 220.40 25358 5838 NOKIA A 04/04/00 211.00 218.70 200.40 205.10 44878 5838 NOKIA A 05/04/00 208.10 211.00 190.00 206.10 50253 5838 NOKIA A 06/04/00 212.00 220.90 209.40 217.60 28927 5838 NOKIA A 07/04/00 224.90 230.80 220.60 229.20 26387 5838 NOKIA A 10/04/00 235.00 236.80 221.00 233.60 22344 5838 NOKIA A 11/04/00 53.80 56.45 51.75 54.30 114663 5838 NOKIA A 12/04/00 55.90 56.35 52.70 53.30 80802 5838 NOKIA A 13/04/00 51.30 52.25 50.20 52.00 127037 5838 NOKIA A 14/04/00 50.95 52.30 47.00 47.00 189765 6089 CHRISTIAN DALLOZ 20/03/00 54.00 56.50 54.00 56.50 1700 6089 CHRISTIAN DALLOZ 21/03/00 54.50 56.70 54.50 55.00 873 6089 CHRISTIAN DALLOZ 22/03/00 56.00 56.00 54.20 56.00 3044 6089 CHRISTIAN DALLOZ 23/03/00 55.00 55.00 54.00 54.00 1180 6089 CHRISTIAN DALLOZ 24/03/00 53.50 53.50 50.30 51.20 2104 6089 CHRISTIAN DALLOZ 27/03/00 56.90 56.90 54.00 54.60 470 6089 CHRISTIAN DALLOZ 28/03/00 56.50 56.70 55.00 55.00 1595 6089 CHRISTIAN DALLOZ 29/03/00 56.00 56.55 55.00 56.55 832 6089 CHRISTIAN DALLOZ 30/03/00 55.10 58.20 55.10 58.20 4189 6089 CHRISTIAN DALLOZ 31/03/00 56.80 58.25 55.60 58.00 4739 6089 CHRISTIAN DALLOZ 03/04/00 58.00 58.00 55.10 57.00 647 6089 CHRISTIAN DALLOZ 04/04/00 57.00 57.00 56.10 56.10 1059 6089 CHRISTIAN DALLOZ 05/04/00 55.00 56.10 54.00 55.80 1884 6089 CHRISTIAN DALLOZ 06/04/00 54.00 57.10 54.00 55.95 3048 6089 CHRISTIAN DALLOZ 07/04/00 54.15 57.70 54.15 57.60 2201 6089 CHRISTIAN DALLOZ 10/04/00 57.60 58.00 57.25 57.80 530 6089 CHRISTIAN DALLOZ 11/04/00 57.90 58.45 57.00 58.00 948 6089 CHRISTIAN DALLOZ 12/04/00 54.95 57.20 54.95 55.65 2124 6089 CHRISTIAN DALLOZ 13/04/00 57.00 58.10 56.20 56.20 3670 6089 CHRISTIAN DALLOZ 14/04/00 58.50 61.80 57.95 60.95 27321 6100 LY-DEVEAUX SA 20/03/00 65.00 65.50 63.60 65.00 1459 6100 LY-DEVEAUX SA 21/03/00 63.80 64.05 63.80 64.00 393 6100 LY-DEVEAUX SA 22/03/00 65.50 65.50 64.05 64.05 603 6100 LY-DEVEAUX SA 23/03/00 64.00 65.00 63.60 63.60 813 6100 LY-DEVEAUX SA 24/03/00 63.60 64.00 63.30 63.30 1325 6100 LY-DEVEAUX SA 27/03/00 64.20 64.95 64.10 64.95 620 6100 LY-DEVEAUX SA 28/03/00 65.00 65.00 64.00 64.50 1014 6100 LY-DEVEAUX SA 29/03/00 65.00 65.00 64.40 64.50 267 6100 LY-DEVEAUX SA 30/03/00 65.00 65.00 64.40 64.40 419 6100 LY-DEVEAUX SA 31/03/00 64.40 65.00 64.20 65.00 5383 6100 LY-DEVEAUX SA 03/04/00 65.10 65.20 64.65 65.20 1223 6100 LY-DEVEAUX SA 04/04/00 64.70 65.20 64.70 65.20 1413 6100 LY-DEVEAUX SA 05/04/00 65.20 65.20 64.20 65.00 1690 6100 LY-DEVEAUX SA 06/04/00 65.00 65.00 64.30 65.00 1473 6100 LY-DEVEAUX SA 07/04/00 64.20 64.90 64.20 64.90 227 6100 LY-DEVEAUX SA 10/04/00 64.90 64.90 64.30 64.30 399 6100 LY-DEVEAUX SA 11/04/00 64.90 65.00 64.40 65.00 500 6100 LY-DEVEAUX SA 12/04/00 64.90 65.30 64.90 65.20 1606 6100 LY-DEVEAUX SA 13/04/00 65.30 68.50 65.20 68.50 2623 6100 LY-DEVEAUX SA 14/04/00 68.50 68.50 67.50 68.00 699 6271 TRANSICIEL 20/03/00 225.00 225.00 217.00 222.90 20366 6271 TRANSICIEL 21/03/00 208.00 212.00 202.00 210.90 29799 6271 TRANSICIEL 22/03/00 218.00 219.00 190.00 194.00 57178 6271 TRANSICIEL 23/03/00 199.60 204.70 180.00 183.50 88405 6271 TRANSICIEL 24/03/00 181.00 190.00 171.00 190.00 57455 6271 TRANSICIEL 27/03/00 215.90 216.50 209.00 212.40 52836 6271 TRANSICIEL 28/03/00 217.00 225.00 217.00 220.30 38105 6271 TRANSICIEL 29/03/00 220.00 225.50 218.00 223.60 133950 6271 TRANSICIEL 30/03/00 201.00 204.90 191.40 201.90 68735 6271 TRANSICIEL 31/03/00 180.00 213.00 179.20 191.60 74533 6271 TRANSICIEL 03/04/00 206.80 206.80 183.00 185.50 55526 6271 TRANSICIEL 04/04/00 175.00 179.90 160.60 167.50 93133 6271 TRANSICIEL 05/04/00 156.00 168.00 136.20 156.20 60852 6271 TRANSICIEL 06/04/00 164.50 189.30 161.20 189.30 61154 6271 TRANSICIEL 07/04/00 191.00 200.00 174.40 183.30 66717 6271 TRANSICIEL 10/04/00 195.10 195.10 180.00 180.50 40388 6271 TRANSICIEL 11/04/00 160.00 169.90 160.00 165.00 37520 6271 TRANSICIEL 12/04/00 175.00 175.00 161.00 163.10 32342 6271 TRANSICIEL 13/04/00 152.00 166.50 152.00 160.00 30777 6271 TRANSICIEL 14/04/00 158.00 159.20 145.20 149.00 47289 6336 WORMS (EX-SOMEAL) 20/03/00 16.20 16.20 16.00 16.10 5055 6336 WORMS (EX-SOMEAL) 21/03/00 16.10 16.15 16.00 16.00 5957 6336 WORMS (EX-SOMEAL) 22/03/00 16.00 16.10 15.81 15.81 3101 6336 WORMS (EX-SOMEAL) 23/03/00 15.86 15.99 15.70 15.70 8451 6336 WORMS (EX-SOMEAL) 24/03/00 16.13 16.13 15.55 15.62 11333 6336 WORMS (EX-SOMEAL) 27/03/00 15.65 16.45 15.65 16.45 5046 6336 WORMS (EX-SOMEAL) 28/03/00 16.50 17.00 16.31 16.40 10052 6336 WORMS (EX-SOMEAL) 29/03/00 16.33 16.45 16.01 16.19 7450 6336 WORMS (EX-SOMEAL) 30/03/00 16.02 16.10 16.00 16.00 7358 6336 WORMS (EX-SOMEAL) 31/03/00 15.98 16.45 15.87 16.00 7546 6336 WORMS (EX-SOMEAL) 03/04/00 16.35 16.70 16.05 16.30 7855 6336 WORMS (EX-SOMEAL) 04/04/00 16.49 16.50 16.05 16.20 10306 6336 WORMS (EX-SOMEAL) 05/04/00 16.20 16.20 15.50 15.51 10209 6336 WORMS (EX-SOMEAL) 06/04/00 15.90 15.90 15.51 15.60 2860 6336 WORMS (EX-SOMEAL) 07/04/00 15.60 15.90 15.50 15.60 4809 6336 WORMS (EX-SOMEAL) 10/04/00 15.65 16.20 15.65 15.83 15791 6336 WORMS (EX-SOMEAL) 11/04/00 15.75 16.18 15.66 16.10 8468 6336 WORMS (EX-SOMEAL) 12/04/00 16.14 16.17 15.81 15.95 935 6336 WORMS (EX-SOMEAL) 13/04/00 15.80 16.00 15.80 15.85 3921 6336 WORMS (EX-SOMEAL) 14/04/00 15.75 16.00 15.60 15.61 3132 6337 GFI INFORMATIQUE 20/03/00 199.50 202.50 196.60 198.80 23265 6337 GFI INFORMATIQUE 21/03/00 180.00 191.70 179.00 181.20 45184 6337 GFI INFORMATIQUE 22/03/00 186.50 190.80 171.00 172.00 56048 6337 GFI INFORMATIQUE 23/03/00 180.20 181.00 171.00 171.00 39061 6337 GFI INFORMATIQUE 24/03/00 171.00 173.00 167.00 168.90 31613 6337 GFI INFORMATIQUE 27/03/00 189.70 199.00 180.00 198.90 30205 6337 GFI INFORMATIQUE 28/03/00 201.90 214.90 200.00 206.00 32084 6337 GFI INFORMATIQUE 29/03/00 208.00 209.00 193.40 200.00 29132 6337 GFI INFORMATIQUE 30/03/00 184.00 187.60 170.00 176.50 72758 6337 GFI INFORMATIQUE 31/03/00 160.00 181.90 160.00 181.90 81490 6337 GFI INFORMATIQUE 03/04/00 185.00 185.00 159.90 159.90 52457 6337 GFI INFORMATIQUE 04/04/00 148.00 158.00 147.00 148.00 62453 6337 GFI INFORMATIQUE 05/04/00 143.40 145.00 120.90 135.00 86541 6337 GFI INFORMATIQUE 06/04/00 140.00 148.00 139.20 148.00 182164 6337 GFI INFORMATIQUE 07/04/00 161.50 162.70 155.00 162.50 89396 6337 GFI INFORMATIQUE 10/04/00 178.70 179.00 166.00 169.80 80937 6337 GFI INFORMATIQUE 11/04/00 153.00 168.50 150.00 158.00 69189 6337 GFI INFORMATIQUE 12/04/00 165.00 167.40 158.50 162.70 38094 6337 GFI INFORMATIQUE 13/04/00 154.00 167.00 154.00 160.50 25611 6337 GFI INFORMATIQUE 14/04/00 160.20 166.00 147.00 150.50 21231 7327 SAGEM SA ECH. 20/03/00 1295.50 1340.00 1280.00 1280.00 8833 7327 SAGEM SA ECH. 21/03/00 1260.00 1275.00 1170.00 1214.00 11292 7327 SAGEM SA ECH. 22/03/00 1267.00 1295.00 1252.00 1280.00 16283 7327 SAGEM SA ECH. 23/03/00 1290.00 1323.00 1280.00 1300.00 19908 7327 SAGEM SA ECH. 24/03/00 1275.00 1418.00 1275.00 1418.00 12814 7327 SAGEM SA ECH. 27/03/00 1489.00 1524.00 1430.00 1502.00 12726 7327 SAGEM SA ECH. 28/03/00 1510.00 1550.00 1486.00 1550.00 9223 7327 SAGEM SA ECH. 29/03/00 1520.00 1524.50 1485.00 1501.00 5965 7327 SAGEM SA ECH. 30/03/00 1435.00 1445.00 1354.00 1387.00 11844 7327 SAGEM SA ECH. 31/03/00 1345.00 1430.00 1305.00 1370.00 12988 7327 SAGEM SA ECH. 03/04/00 1398.00 1400.00 1275.00 1300.00 14857 7327 SAGEM SA ECH. 04/04/00 1180.00 1400.00 1180.00 1400.00 22950 7327 SAGEM SA ECH. 05/04/00 1372.00 1380.00 1137.50 1200.00 31963 7327 SAGEM SA ECH. 06/04/00 1300.00 1338.00 1242.00 1302.00 15731 7327 SAGEM SA ECH. 07/04/00 1350.00 1380.00 1300.00 1320.00 14290 7327 SAGEM SA ECH. 10/04/00 1390.00 1400.00 1355.00 1355.00 10042 7327 SAGEM SA ECH. 11/04/00 1255.50 1400.00 1255.00 1375.00 12469 7327 SAGEM SA ECH. 12/04/00 1380.00 1399.00 1328.00 1340.00 8851 7327 SAGEM SA ECH. 13/04/00 1280.00 1360.00 1270.00 1316.00 5556 7327 SAGEM SA ECH. 14/04/00 1336.00 1336.00 1225.00 1259.00 10988 7508 LIBERTY SURF 20/03/00 70.00 78.50 65.00 75.20 2217356 7508 LIBERTY SURF 21/03/00 73.00 73.75 64.50 68.40 2777781 7508 LIBERTY SURF 22/03/00 73.00 73.45 63.20 66.95 1248827 7508 LIBERTY SURF 23/03/00 66.45 66.95 60.30 61.80 1084081 7508 LIBERTY SURF 24/03/00 60.05 61.95 58.05 60.00 781764 7508 LIBERTY SURF 27/03/00 64.90 66.20 62.10 65.80 588054 7508 LIBERTY SURF 28/03/00 68.00 71.30 67.35 70.00 700250 7508 LIBERTY SURF 29/03/00 68.05 68.90 65.00 66.30 511920 7508 LIBERTY SURF 30/03/00 62.25 62.50 57.95 57.95 1068848 7508 LIBERTY SURF 31/03/00 52.00 60.00 51.50 58.50 942920 7508 LIBERTY SURF 03/04/00 63.00 63.00 53.40 55.90 798543 7508 LIBERTY SURF 04/04/00 52.00 54.00 50.00 50.00 866448 7508 LIBERTY SURF 05/04/00 49.60 49.65 42.00 45.50 890805 7508 LIBERTY SURF 06/04/00 47.00 54.50 46.50 49.94 742032 7508 LIBERTY SURF 07/04/00 54.50 54.90 50.00 51.00 608247 7508 LIBERTY SURF 10/04/00 54.00 54.80 51.90 52.90 365698 7508 LIBERTY SURF 11/04/00 48.00 49.89 47.00 48.00 533445 7508 LIBERTY SURF 12/04/00 49.50 50.00 45.95 47.45 547413 7508 LIBERTY SURF 13/04/00 45.00 48.50 45.00 47.95 489002 7508 LIBERTY SURF 14/04/00 47.00 47.50 45.20 45.45 266390 12000 ISIS 20/03/00 66.10 68.00 66.10 67.00 1037 12000 ISIS 21/03/00 66.95 70.50 66.95 68.00 1615 12000 ISIS 22/03/00 68.00 70.15 68.00 69.70 1977 12000 ISIS 23/03/00 67.60 69.30 67.60 69.30 989 12000 ISIS 24/03/00 66.20 71.00 66.20 71.00 5741 12000 ISIS 27/03/00 77.00 77.00 71.50 72.00 9889 12000 ISIS 28/03/00 71.80 75.00 70.10 70.10 5290 12000 ISIS 29/03/00 68.00 68.00 66.45 67.60 2006 12000 ISIS 30/03/00 67.00 67.60 66.10 67.30 2182 12000 ISIS 31/03/00 67.30 67.30 66.00 66.10 1257 12000 ISIS 03/04/00 66.50 67.30 65.05 67.10 2133 12000 ISIS 04/04/00 67.60 72.25 67.60 70.90 49356 12000 ISIS 05/04/00 71.00 71.00 68.10 68.10 6192 12000 ISIS 06/04/00 69.00 69.00 67.50 67.80 1859 12000 ISIS 07/04/00 68.75 68.85 67.50 68.00 2299 12000 ISIS 10/04/00 67.10 69.00 66.70 66.70 1206 12000 ISIS 11/04/00 66.60 67.00 64.50 64.80 2618 12000 ISIS 12/04/00 65.50 65.50 62.10 62.20 6949 12000 ISIS 13/04/00 64.00 64.00 62.45 62.45 2418 12000 ISIS 14/04/00 62.30 62.30 59.00 59.15 7047 12003 SOMMER-ALLIBERT 20/03/00 23.00 23.80 22.60 22.60 48503 12003 SOMMER-ALLIBERT 21/03/00 22.70 22.87 22.55 22.80 10063 12003 SOMMER-ALLIBERT 22/03/00 23.00 23.20 22.80 23.20 30142 12003 SOMMER-ALLIBERT 23/03/00 23.20 23.80 22.75 23.80 55801 12003 SOMMER-ALLIBERT 24/03/00 25.00 25.00 22.10 22.55 75996 12003 SOMMER-ALLIBERT 27/03/00 23.10 23.10 22.50 22.50 22052 12003 SOMMER-ALLIBERT 28/03/00 23.00 23.29 22.70 22.99 5520 12003 SOMMER-ALLIBERT 29/03/00 23.00 23.55 22.62 23.00 17710 12003 SOMMER-ALLIBERT 30/03/00 22.78 23.35 22.78 23.00 19573 12003 SOMMER-ALLIBERT 31/03/00 23.00 23.70 22.65 23.42 22535 12003 SOMMER-ALLIBERT 03/04/00 23.50 23.88 23.25 23.45 10626 12003 SOMMER-ALLIBERT 04/04/00 23.45 24.80 23.45 24.80 22213 12003 SOMMER-ALLIBERT 05/04/00 24.69 24.69 23.45 23.90 16502 12003 SOMMER-ALLIBERT 06/04/00 24.10 24.95 24.10 24.50 34396 12003 SOMMER-ALLIBERT 07/04/00 24.60 24.78 23.60 23.90 16417 12003 SOMMER-ALLIBERT 10/04/00 24.89 24.89 24.10 24.12 22309 12003 SOMMER-ALLIBERT 11/04/00 24.47 24.65 24.10 24.15 23117 12003 SOMMER-ALLIBERT 12/04/00 24.45 24.45 24.02 24.36 15730 12003 SOMMER-ALLIBERT 13/04/00 24.00 24.00 23.80 23.80 15173 12003 SOMMER-ALLIBERT 14/04/00 23.82 23.99 23.10 23.10 16925 12005 CIC "A" 20/03/00 97.00 97.00 96.00 96.00 407 12005 CIC "A" 21/03/00 96.60 97.50 96.10 96.10 294 12005 CIC "A" 22/03/00 97.50 97.50 96.00 96.00 4250 12005 CIC "A" 23/03/00 96.20 96.50 96.00 96.00 10795 12005 CIC "A" 24/03/00 96.05 96.50 96.00 96.00 652 12005 CIC "A" 27/03/00 97.50 97.50 95.50 96.90 196 12005 CIC "A" 28/03/00 96.90 96.90 95.00 96.00 107 12005 CIC "A" 29/03/00 96.20 96.90 96.20 96.90 66 12005 CIC "A" 30/03/00 96.20 96.20 96.20 96.20 27 12005 CIC "A" 31/03/00 96.90 96.90 96.30 96.80 50182 12005 CIC "A" 03/04/00 96.20 96.20 96.00 96.00 147 12005 CIC "A" 04/04/00 96.20 97.00 96.20 96.80 754 12005 CIC "A" 06/04/00 101.90 101.90 96.55 96.55 160 12005 CIC "A" 07/04/00 97.40 97.50 96.65 96.65 28 12005 CIC "A" 10/04/00 97.00 97.00 97.00 97.00 100 12005 CIC "A" 11/04/00 98.00 98.10 97.00 97.00 2700 12005 CIC "A" 12/04/00 97.00 97.00 96.75 96.75 220 12005 CIC "A" 13/04/00 96.90 96.90 96.85 96.85 70 12005 CIC "A" 14/04/00 96.85 96.85 96.85 96.85 316 12007 AIR LIQUIDE 20/03/00 140.30 140.70 136.20 138.20 165427 12007 AIR LIQUIDE 21/03/00 137.70 143.80 137.70 139.40 132829 12007 AIR LIQUIDE 22/03/00 141.00 144.80 141.00 142.00 163345 12007 AIR LIQUIDE 23/03/00 143.50 145.00 142.00 143.90 185399 12007 AIR LIQUIDE 24/03/00 146.40 148.20 144.00 147.20 228095 12007 AIR LIQUIDE 27/03/00 148.70 148.70 145.00 145.20 128330 12007 AIR LIQUIDE 28/03/00 145.70 147.50 143.10 144.50 200447 12007 AIR LIQUIDE 29/03/00 144.90 149.90 143.40 148.90 114182 12007 AIR LIQUIDE 30/03/00 150.00 150.20 144.90 145.00 392647 12007 AIR LIQUIDE 31/03/00 147.60 148.90 144.00 145.10 171282 12007 AIR LIQUIDE 03/04/00 148.00 149.20 143.20 145.00 185699 12007 AIR LIQUIDE 04/04/00 148.90 156.20 148.50 156.20 222397 12007 AIR LIQUIDE 05/04/00 156.00 156.00 146.20 151.60 171908 12007 AIR LIQUIDE 06/04/00 151.70 152.20 146.70 148.00 104147 12007 AIR LIQUIDE 07/04/00 147.90 152.60 145.00 152.20 112736 12007 AIR LIQUIDE 10/04/00 147.20 147.20 141.00 144.80 242367 12007 AIR LIQUIDE 11/04/00 146.50 148.70 145.20 146.40 119271 12007 AIR LIQUIDE 12/04/00 149.00 149.00 144.50 147.30 105617 12007 AIR LIQUIDE 13/04/00 146.00 148.80 142.90 148.80 111680 12007 AIR LIQUIDE 14/04/00 149.40 152.00 147.00 148.80 193841 12010 BONGRAIN 20/03/00 295.00 305.00 295.00 305.00 2086 12010 BONGRAIN 21/03/00 305.00 307.00 295.20 306.80 3096 12010 BONGRAIN 22/03/00 305.00 308.00 300.00 307.90 1492 12010 BONGRAIN 23/03/00 303.00 317.10 301.00 308.00 1862 12010 BONGRAIN 24/03/00 305.50 309.00 303.00 305.20 1789 12010 BONGRAIN 27/03/00 307.00 314.00 303.00 312.00 914 12010 BONGRAIN 28/03/00 312.00 316.60 312.00 316.60 233 12010 BONGRAIN 29/03/00 315.00 319.00 315.00 318.90 145 12010 BONGRAIN 30/03/00 315.50 319.00 315.50 319.00 152 12010 BONGRAIN 31/03/00 319.00 321.50 317.10 321.50 268 12010 BONGRAIN 03/04/00 324.00 324.00 320.00 322.00 216 12010 BONGRAIN 04/04/00 325.00 330.80 320.00 320.00 2690 12010 BONGRAIN 05/04/00 320.00 321.50 308.00 319.00 3728 12010 BONGRAIN 06/04/00 323.00 323.00 309.20 320.00 1102 12010 BONGRAIN 07/04/00 320.00 320.00 311.00 320.00 5230 12010 BONGRAIN 10/04/00 319.90 323.00 317.00 322.00 4017 12010 BONGRAIN 11/04/00 320.00 320.00 319.00 319.50 219 12010 BONGRAIN 12/04/00 320.00 320.00 317.00 320.00 268 12010 BONGRAIN 13/04/00 317.00 320.00 313.00 320.00 542 12010 BONGRAIN 14/04/00 320.00 320.00 314.10 320.00 733 12013 RHODIA 20/03/00 17.73 18.18 17.73 17.80 299083 12013 RHODIA 21/03/00 17.90 17.90 16.94 17.40 546823 12013 RHODIA 22/03/00 17.70 17.85 17.25 17.63 221708 12013 RHODIA 23/03/00 17.60 17.65 16.85 17.34 1156518 12013 RHODIA 24/03/00 17.15 17.55 17.10 17.34 545944 12013 RHODIA 27/03/00 17.69 17.75 17.15 17.30 167765 12013 RHODIA 28/03/00 17.72 17.72 17.32 17.50 251465 12013 RHODIA 29/03/00 17.65 17.99 17.50 17.84 437094 12013 RHODIA 30/03/00 18.10 18.17 17.70 18.00 1024969 12013 RHODIA 31/03/00 17.80 18.90 17.80 18.70 771317 12013 RHODIA 03/04/00 18.59 18.90 18.25 18.65 159572 12013 RHODIA 04/04/00 18.79 19.50 18.70 19.50 876135 12013 RHODIA 05/04/00 19.69 19.72 19.00 19.72 660214 12013 RHODIA 06/04/00 19.30 19.80 19.01 19.80 346530 12013 RHODIA 07/04/00 19.79 19.79 19.02 19.30 316121 12013 RHODIA 10/04/00 19.20 19.30 18.23 19.10 254322 12013 RHODIA 11/04/00 18.61 19.25 18.61 19.00 180359 12013 RHODIA 12/04/00 19.02 19.02 18.70 18.90 237143 12013 RHODIA 13/04/00 18.70 19.45 18.61 19.20 487513 12013 RHODIA 14/04/00 18.81 19.60 18.81 19.20 174092 12016 GEOPHYSIQUE 20/03/00 66.00 67.00 64.10 66.00 16129 12016 GEOPHYSIQUE 21/03/00 66.00 66.20 65.20 66.10 9421 12016 GEOPHYSIQUE 22/03/00 66.20 70.90 65.70 70.50 33442 12016 GEOPHYSIQUE 23/03/00 69.20 70.00 68.70 69.40 18009 12016 GEOPHYSIQUE 24/03/00 68.80 70.00 67.60 70.00 14911 12016 GEOPHYSIQUE 27/03/00 68.00 70.60 68.00 70.60 9116 12016 GEOPHYSIQUE 28/03/00 70.00 70.00 66.00 68.40 15523 12016 GEOPHYSIQUE 29/03/00 65.60 67.45 65.50 67.00 25500 12016 GEOPHYSIQUE 30/03/00 67.00 69.35 67.00 69.05 12599 12016 GEOPHYSIQUE 31/03/00 70.00 70.00 66.55 69.00 19899 12016 GEOPHYSIQUE 03/04/00 66.75 69.00 66.55 66.60 5082 12016 GEOPHYSIQUE 04/04/00 66.00 72.00 64.60 72.00 40177 12016 GEOPHYSIQUE 05/04/00 71.90 71.90 63.50 65.90 19022 12016 GEOPHYSIQUE 06/04/00 64.60 69.50 64.60 68.50 10337 12016 GEOPHYSIQUE 07/04/00 66.55 69.45 66.55 68.60 12657 12016 GEOPHYSIQUE 10/04/00 68.60 68.60 66.00 66.00 16591 12016 GEOPHYSIQUE 11/04/00 65.90 66.10 64.65 65.60 11682 12016 GEOPHYSIQUE 12/04/00 68.00 69.00 67.00 68.00 18368 12016 GEOPHYSIQUE 13/04/00 67.00 68.30 66.60 68.30 6913 12016 GEOPHYSIQUE 14/04/00 66.70 68.00 66.50 68.00 5689 12017 CARREFOUR 20/03/00 156.10 156.10 151.20 153.50 396712 12017 CARREFOUR 21/03/00 151.10 159.20 150.90 156.10 952707 12017 CARREFOUR 22/03/00 159.00 163.00 157.30 160.50 948873 12017 CARREFOUR 23/03/00 160.00 161.70 155.00 160.50 650642 12017 CARREFOUR 24/03/00 161.70 162.20 155.30 158.40 883015 12017 CARREFOUR 27/03/00 160.50 162.50 156.80 162.50 700771 12017 CARREFOUR 28/03/00 162.50 166.20 162.50 165.50 876549 12017 CARREFOUR 29/03/00 163.50 165.00 158.20 159.50 1084291 12017 CARREFOUR 30/03/00 159.50 159.50 149.40 150.00 1356178 12017 CARREFOUR 31/03/00 135.00 138.70 132.00 133.90 4734967 12017 CARREFOUR 03/04/00 139.90 139.90 128.00 128.90 2432892 12017 CARREFOUR 04/04/00 133.40 135.30 131.90 132.00 1795067 12017 CARREFOUR 05/04/00 132.90 132.90 124.50 126.50 2191113 12017 CARREFOUR 06/04/00 130.00 136.50 129.10 133.10 1023605 12017 CARREFOUR 07/04/00 136.60 138.50 130.40 137.80 954632 12017 CARREFOUR 10/04/00 140.00 141.50 132.60 136.50 795956 12017 CARREFOUR 11/04/00 67.20 68.65 65.80 68.25 1459281 12017 CARREFOUR 12/04/00 68.80 70.30 68.00 70.00 2000898 12017 CARREFOUR 13/04/00 70.00 70.70 67.80 69.75 1796666 12017 CARREFOUR 14/04/00 68.80 69.70 66.60 69.70 1696105 12018 BAIL INVESTISS. 20/03/00 124.50 126.00 123.00 124.00 5132 12018 BAIL INVESTISS. 21/03/00 123.00 123.80 121.80 122.00 4883 12018 BAIL INVESTISS. 22/03/00 121.70 122.00 119.00 119.60 4576 12018 BAIL INVESTISS. 23/03/00 119.00 120.90 116.60 118.00 2607 12018 BAIL INVESTISS. 24/03/00 118.20 123.00 118.10 121.50 1906 12018 BAIL INVESTISS. 27/03/00 123.50 123.50 120.10 121.00 1446 12018 BAIL INVESTISS. 28/03/00 121.00 124.00 120.10 123.40 3333 12018 BAIL INVESTISS. 29/03/00 124.00 124.00 123.40 123.40 796 12018 BAIL INVESTISS. 30/03/00 123.40 124.00 121.20 121.20 2323 12018 BAIL INVESTISS. 31/03/00 122.00 124.00 121.00 122.00 351 12018 BAIL INVESTISS. 03/04/00 123.00 124.00 120.00 120.00 5476 12018 BAIL INVESTISS. 04/04/00 120.00 122.50 120.00 122.50 996 12018 BAIL INVESTISS. 05/04/00 123.80 124.00 121.20 122.40 1134 12018 BAIL INVESTISS. 06/04/00 122.00 122.00 120.00 121.40 1533 12018 BAIL INVESTISS. 07/04/00 121.00 121.00 119.70 120.00 1352 12018 BAIL INVESTISS. 10/04/00 122.50 122.50 119.50 119.50 1530 12018 BAIL INVESTISS. 11/04/00 120.10 122.00 119.50 121.00 862 12018 BAIL INVESTISS. 12/04/00 121.00 121.80 119.50 119.50 614 12018 BAIL INVESTISS. 13/04/00 119.50 122.00 119.50 120.00 835 12018 BAIL INVESTISS. 14/04/00 122.00 122.00 120.00 122.00 548 12019 ALSTOM 20/03/00 24.70 25.30 24.35 25.10 311342 12019 ALSTOM 21/03/00 25.20 25.20 24.00 24.88 285641 12019 ALSTOM 22/03/00 25.00 25.30 24.55 24.76 352886 12019 ALSTOM 23/03/00 24.55 25.09 23.75 25.01 679866 12019 ALSTOM 24/03/00 25.00 25.16 23.80 24.50 378081 12019 ALSTOM 27/03/00 24.10 25.00 24.10 25.00 192221 12019 ALSTOM 28/03/00 25.00 25.00 24.20 24.20 312895 12019 ALSTOM 29/03/00 24.24 24.60 23.64 24.39 325548 12019 ALSTOM 30/03/00 24.39 24.60 23.80 24.03 512805 12019 ALSTOM 31/03/00 23.50 29.13 23.50 29.00 2450174 12019 ALSTOM 03/04/00 28.28 28.28 27.05 27.51 585198 12019 ALSTOM 04/04/00 28.80 29.25 25.30 26.00 1110903 12019 ALSTOM 05/04/00 27.08 29.00 26.28 28.93 1082673 12019 ALSTOM 06/04/00 29.00 29.25 28.00 28.99 1142040 12019 ALSTOM 07/04/00 29.10 29.10 27.50 27.60 488773 12019 ALSTOM 10/04/00 28.00 28.48 26.20 26.33 418504 12019 ALSTOM 11/04/00 27.30 27.38 26.60 26.60 405633 12019 ALSTOM 12/04/00 27.30 28.06 26.90 28.05 279000 12019 ALSTOM 13/04/00 27.47 28.50 27.00 28.47 390612 12019 ALSTOM 14/04/00 28.70 28.70 27.03 27.67 366023 12022 CNP ASSURANCES 20/03/00 26.75 27.50 26.75 27.10 51626 12022 CNP ASSURANCES 21/03/00 27.80 28.25 27.25 27.70 143603 12022 CNP ASSURANCES 22/03/00 28.00 28.90 27.90 28.40 369709 12022 CNP ASSURANCES 23/03/00 28.00 28.40 27.90 27.96 35497 12022 CNP ASSURANCES 24/03/00 27.96 28.95 27.96 28.95 104868 12022 CNP ASSURANCES 27/03/00 31.50 31.50 30.00 31.00 146735 12022 CNP ASSURANCES 28/03/00 31.20 32.99 30.95 32.88 103215 12022 CNP ASSURANCES 29/03/00 31.95 32.80 31.10 32.05 54841 12022 CNP ASSURANCES 30/03/00 31.80 32.01 31.50 31.50 87579 12022 CNP ASSURANCES 31/03/00 31.00 32.70 30.90 32.70 78993 12022 CNP ASSURANCES 03/04/00 32.15 32.20 31.85 32.20 42039 12022 CNP ASSURANCES 04/04/00 32.00 32.05 31.71 31.96 133319 12022 CNP ASSURANCES 05/04/00 31.72 31.80 31.00 31.39 48289 12022 CNP ASSURANCES 06/04/00 31.00 31.29 30.01 30.73 60020 12022 CNP ASSURANCES 07/04/00 31.00 32.05 30.09 32.05 61046 12022 CNP ASSURANCES 10/04/00 31.00 31.90 30.00 31.00 22568 12022 CNP ASSURANCES 11/04/00 31.00 32.00 30.50 31.76 32363 12022 CNP ASSURANCES 12/04/00 31.95 32.20 31.10 32.15 32872 12022 CNP ASSURANCES 13/04/00 31.60 32.00 31.30 32.00 23924 12022 CNP ASSURANCES 14/04/00 31.60 32.20 31.27 32.20 23870 12027 TOTAL FINA ELF 20/03/00 143.10 147.10 142.80 144.60 976908 12027 TOTAL FINA ELF 21/03/00 145.80 148.00 143.00 147.60 1220116 12027 TOTAL FINA ELF 22/03/00 146.00 149.80 144.50 144.70 1069981 12027 TOTAL FINA ELF 23/03/00 143.00 144.70 140.10 142.50 1251096 12027 TOTAL FINA ELF 24/03/00 142.70 143.90 138.60 140.70 1508654 12027 TOTAL FINA ELF 27/03/00 140.00 140.70 137.60 138.70 1419511 12027 TOTAL FINA ELF 28/03/00 138.00 143.40 137.80 143.00 1755567 12027 TOTAL FINA ELF 29/03/00 143.00 150.40 143.00 148.00 2258750 12027 TOTAL FINA ELF 30/03/00 150.00 155.50 148.90 154.00 2805707 12027 TOTAL FINA ELF 31/03/00 163.80 164.80 154.20 156.50 4105165 12027 TOTAL FINA ELF 03/04/00 155.90 160.00 153.00 155.30 1347863 12027 TOTAL FINA ELF 04/04/00 158.60 167.40 157.50 167.00 2496284 12027 TOTAL FINA ELF 05/04/00 162.00 162.40 155.50 160.00 2346904 12027 TOTAL FINA ELF 06/04/00 159.90 162.30 157.30 162.30 1459501 12027 TOTAL FINA ELF 07/04/00 162.00 162.40 154.40 158.50 1838820 12027 TOTAL FINA ELF 10/04/00 158.50 158.50 150.30 151.10 1476258 12027 TOTAL FINA ELF 11/04/00 153.50 157.80 151.10 153.50 1515652 12027 TOTAL FINA ELF 12/04/00 155.00 158.50 154.80 156.40 1228060 12027 TOTAL FINA ELF 13/04/00 155.80 159.90 154.00 159.90 1176982 12027 TOTAL FINA ELF 14/04/00 160.00 162.00 155.00 156.50 1324150 12028 GUYENNE GASCOGNE 20/03/00 380.10 391.00 380.10 385.00 2467 12028 GUYENNE GASCOGNE 21/03/00 386.00 395.00 385.00 390.00 1708 12028 GUYENNE GASCOGNE 22/03/00 385.00 400.00 385.00 398.00 2639 12028 GUYENNE GASCOGNE 23/03/00 395.00 420.00 395.00 407.00 7149 12028 GUYENNE GASCOGNE 24/03/00 433.00 434.00 418.20 425.00 11366 12028 GUYENNE GASCOGNE 27/03/00 431.00 431.30 420.00 420.00 2191 12028 GUYENNE GASCOGNE 28/03/00 392.00 425.00 392.00 420.00 777 12028 GUYENNE GASCOGNE 29/03/00 399.00 410.00 397.00 397.00 604 12028 GUYENNE GASCOGNE 30/03/00 395.00 400.00 385.00 393.00 651 12028 GUYENNE GASCOGNE 31/03/00 380.60 400.00 380.00 400.00 1082 12028 GUYENNE GASCOGNE 03/04/00 404.00 408.00 381.00 394.00 1333 12028 GUYENNE GASCOGNE 04/04/00 400.00 400.00 377.00 380.00 2437 12028 GUYENNE GASCOGNE 05/04/00 380.00 389.00 379.00 380.00 1310 12028 GUYENNE GASCOGNE 06/04/00 380.00 395.00 380.00 386.00 782 12028 GUYENNE GASCOGNE 07/04/00 395.00 395.00 386.70 390.00 236 12028 GUYENNE GASCOGNE 10/04/00 391.00 395.00 390.00 393.00 298 12028 GUYENNE GASCOGNE 11/04/00 391.00 394.00 379.00 392.60 1131 12028 GUYENNE GASCOGNE 12/04/00 393.00 395.00 383.60 395.00 544 12028 GUYENNE GASCOGNE 13/04/00 385.00 400.00 385.00 400.00 522 12028 GUYENNE GASCOGNE 14/04/00 390.00 405.00 386.00 405.00 783 12032 L'OREAL 20/03/00 650.00 663.00 641.00 641.00 123326 12032 L'OREAL 21/03/00 649.00 650.00 634.50 642.50 80311 12032 L'OREAL 22/03/00 648.00 675.50 642.00 672.00 104089 12032 L'OREAL 23/03/00 674.00 685.00 658.00 680.00 108889 12032 L'OREAL 24/03/00 689.00 699.00 651.50 680.00 114696 12032 L'OREAL 27/03/00 670.00 679.00 664.00 670.00 37459 12032 L'OREAL 28/03/00 665.00 679.50 652.00 662.00 102393 12032 L'OREAL 29/03/00 660.00 666.50 649.00 661.50 61224 12032 L'OREAL 30/03/00 662.00 665.00 650.00 660.00 92969 12032 L'OREAL 31/03/00 660.50 679.00 658.00 675.00 114397 12032 L'OREAL 03/04/00 683.00 718.00 662.50 700.00 144017 12032 L'OREAL 04/04/00 719.00 741.50 707.50 740.00 159169 12032 L'OREAL 05/04/00 720.00 749.00 693.50 744.00 214342 12032 L'OREAL 06/04/00 750.00 753.00 712.50 725.50 135123 12032 L'OREAL 07/04/00 725.00 725.00 692.50 708.00 76429 12032 L'OREAL 10/04/00 710.00 723.50 700.00 716.50 56665 12032 L'OREAL 11/04/00 725.00 742.50 719.00 727.00 80586 12032 L'OREAL 12/04/00 737.00 744.50 705.50 730.00 67106 12032 L'OREAL 13/04/00 717.00 724.00 690.00 694.50 72585 12032 L'OREAL 14/04/00 708.00 718.50 675.00 686.00 113801 12035 VALLOUREC 20/03/00 38.00 38.50 37.30 37.52 21379 12035 VALLOUREC 21/03/00 37.50 37.65 34.00 36.39 30126 12035 VALLOUREC 22/03/00 36.50 37.20 36.30 37.00 14378 12035 VALLOUREC 23/03/00 37.20 38.00 36.93 36.93 9430 12035 VALLOUREC 24/03/00 36.93 38.00 36.80 37.00 11885 12035 VALLOUREC 27/03/00 38.00 38.00 37.00 37.00 10310 12035 VALLOUREC 28/03/00 37.00 37.15 35.50 36.40 26765 12035 VALLOUREC 29/03/00 36.00 36.00 34.10 35.00 31972 12035 VALLOUREC 30/03/00 35.00 35.00 33.50 34.50 23591 12035 VALLOUREC 31/03/00 33.70 34.40 32.25 32.50 37379 12035 VALLOUREC 03/04/00 33.55 35.70 33.40 35.10 25602 12035 VALLOUREC 04/04/00 35.90 40.00 35.55 39.49 51906 12035 VALLOUREC 05/04/00 39.50 39.97 37.52 39.97 41524 12035 VALLOUREC 06/04/00 39.00 40.20 39.00 40.15 17016 12035 VALLOUREC 07/04/00 40.00 41.00 39.50 41.00 16781 12035 VALLOUREC 10/04/00 41.47 42.79 41.00 42.79 27955 12035 VALLOUREC 11/04/00 42.00 42.80 41.68 41.90 10480 12035 VALLOUREC 12/04/00 42.00 42.40 41.15 41.80 15581 12035 VALLOUREC 13/04/00 41.50 42.50 41.50 41.99 26586 12035 VALLOUREC 14/04/00 42.00 42.70 39.00 39.00 27514 12037 IMMEUBLES FRANCE 20/03/00 17.90 17.90 17.55 17.55 561 12037 IMMEUBLES FRANCE 21/03/00 17.53 17.55 17.50 17.50 31751 12037 IMMEUBLES FRANCE 22/03/00 17.46 17.46 17.00 17.00 1563 12037 IMMEUBLES FRANCE 23/03/00 17.00 17.30 17.00 17.00 2913 12037 IMMEUBLES FRANCE 24/03/00 16.80 17.40 16.80 16.85 1630 12037 IMMEUBLES FRANCE 27/03/00 16.85 17.35 16.80 17.35 5224 12037 IMMEUBLES FRANCE 28/03/00 16.90 17.34 16.90 17.00 2108 12037 IMMEUBLES FRANCE 29/03/00 17.10 17.32 17.00 17.00 3356 12037 IMMEUBLES FRANCE 30/03/00 16.95 17.20 16.95 16.95 15458 12037 IMMEUBLES FRANCE 31/03/00 16.92 17.37 16.80 16.80 59562 12037 IMMEUBLES FRANCE 03/04/00 17.10 17.10 16.30 16.30 36636 12037 IMMEUBLES FRANCE 04/04/00 16.30 17.25 16.30 16.77 15795 12037 IMMEUBLES FRANCE 05/04/00 16.70 16.70 16.45 16.45 27724 12037 IMMEUBLES FRANCE 06/04/00 16.46 16.70 16.45 16.50 1194 12037 IMMEUBLES FRANCE 07/04/00 16.50 16.90 16.46 16.46 2280 12037 IMMEUBLES FRANCE 10/04/00 17.05 17.29 17.00 17.29 2918 12037 IMMEUBLES FRANCE 11/04/00 17.30 17.30 16.80 17.25 7027 12037 IMMEUBLES FRANCE 12/04/00 17.30 17.30 16.80 17.00 6008 12037 IMMEUBLES FRANCE 13/04/00 17.24 17.24 16.70 16.70 101570 12037 IMMEUBLES FRANCE 14/04/00 16.65 17.09 16.60 16.70 20684 12038 METALEUROP 20/03/00 8.30 8.74 8.30 8.51 69056 12038 METALEUROP 21/03/00 8.37 8.65 8.31 8.51 31764 12038 METALEUROP 22/03/00 8.42 8.42 8.11 8.13 32699 12038 METALEUROP 23/03/00 8.48 8.48 7.91 8.10 59614 12038 METALEUROP 24/03/00 8.00 8.10 7.68 8.10 185242 12038 METALEUROP 27/03/00 8.21 8.90 8.15 8.60 169149 12038 METALEUROP 28/03/00 8.89 8.89 8.20 8.40 68947 12038 METALEUROP 29/03/00 8.40 8.40 8.20 8.30 30153 12038 METALEUROP 30/03/00 8.21 8.33 8.10 8.13 27330 12038 METALEUROP 31/03/00 8.10 8.10 7.70 7.94 71600 12038 METALEUROP 03/04/00 8.24 8.24 7.32 7.63 171039 12038 METALEUROP 04/04/00 7.63 7.80 7.52 7.70 115448 12038 METALEUROP 05/04/00 7.64 7.70 7.20 7.30 111066 12038 METALEUROP 06/04/00 7.30 7.67 7.29 7.61 49526 12038 METALEUROP 07/04/00 7.68 7.68 7.35 7.50 28558 12038 METALEUROP 10/04/00 7.70 7.79 7.51 7.72 31492 12038 METALEUROP 11/04/00 7.51 7.65 7.44 7.49 37705 12038 METALEUROP 12/04/00 7.60 7.60 7.39 7.42 32497 12038 METALEUROP 13/04/00 7.45 7.46 7.29 7.30 20472 12038 METALEUROP 14/04/00 7.42 7.42 7.18 7.29 41788 12040 ACCOR 20/03/00 38.13 40.50 38.10 39.70 858455 12040 ACCOR 21/03/00 40.40 40.50 38.25 40.05 837185 12040 ACCOR 22/03/00 40.90 41.89 38.75 39.70 2345571 12040 ACCOR 23/03/00 39.50 39.75 37.11 37.60 1583133 12040 ACCOR 24/03/00 38.49 38.80 37.90 37.98 783570 12040 ACCOR 27/03/00 39.39 39.85 38.70 39.35 534557 12040 ACCOR 28/03/00 39.60 39.70 38.36 39.23 709421 12040 ACCOR 29/03/00 39.20 39.60 38.70 39.00 603764 12040 ACCOR 30/03/00 39.07 40.80 39.01 40.19 1005789 12040 ACCOR 31/03/00 40.95 41.80 39.95 41.00 1215458 12040 ACCOR 03/04/00 41.90 41.90 39.70 40.59 550157 12040 ACCOR 04/04/00 41.27 42.60 40.87 42.50 1030493 12040 ACCOR 05/04/00 42.36 42.37 39.85 41.70 717650 12040 ACCOR 06/04/00 42.10 43.00 41.25 42.50 629059 12040 ACCOR 07/04/00 42.76 42.90 41.60 42.25 774336 12040 ACCOR 10/04/00 42.80 42.80 41.00 41.08 502691 12040 ACCOR 11/04/00 41.98 42.17 40.88 41.25 669312 12040 ACCOR 12/04/00 42.00 43.50 41.51 43.20 901913 12040 ACCOR 13/04/00 43.17 43.70 42.00 43.25 702974 12040 ACCOR 14/04/00 43.29 43.50 42.20 42.77 763214 12041 SKIS ROSSIGNOL 20/03/00 15.05 15.05 14.90 15.03 8356 12041 SKIS ROSSIGNOL 21/03/00 15.10 15.10 15.00 15.10 15606 12041 SKIS ROSSIGNOL 22/03/00 15.00 15.10 15.00 15.10 12858 12041 SKIS ROSSIGNOL 23/03/00 15.10 15.10 15.00 15.08 9467 12041 SKIS ROSSIGNOL 24/03/00 15.10 15.10 15.00 15.10 13270 12041 SKIS ROSSIGNOL 27/03/00 15.00 15.10 15.00 15.10 9636 12041 SKIS ROSSIGNOL 28/03/00 15.10 15.10 14.46 15.00 16050 12041 SKIS ROSSIGNOL 29/03/00 15.00 15.00 14.60 14.95 11220 12041 SKIS ROSSIGNOL 30/03/00 14.95 14.95 14.65 14.90 8116 12041 SKIS ROSSIGNOL 31/03/00 14.60 14.80 14.47 14.80 16535 12041 SKIS ROSSIGNOL 03/04/00 14.60 14.80 14.40 14.80 9939 12041 SKIS ROSSIGNOL 04/04/00 14.90 14.90 14.60 14.89 4471 12041 SKIS ROSSIGNOL 05/04/00 14.89 14.89 14.05 14.60 14248 12041 SKIS ROSSIGNOL 06/04/00 14.60 14.70 14.21 14.70 2646 12041 SKIS ROSSIGNOL 07/04/00 14.75 14.75 14.15 14.64 3574 12041 SKIS ROSSIGNOL 10/04/00 14.50 14.70 14.31 14.65 4909 12041 SKIS ROSSIGNOL 11/04/00 14.70 14.70 14.13 14.49 4386 12041 SKIS ROSSIGNOL 12/04/00 14.50 14.80 14.14 14.79 7476 12041 SKIS ROSSIGNOL 13/04/00 14.61 14.79 14.15 14.70 4344 12041 SKIS ROSSIGNOL 14/04/00 14.65 14.70 14.13 14.64 7570 12049 DAMART S.A. 20/03/00 71.10 73.00 71.10 71.20 376 12049 DAMART S.A. 21/03/00 71.25 71.25 71.00 71.00 473 12049 DAMART S.A. 22/03/00 71.05 71.05 71.05 71.05 104 12049 DAMART S.A. 23/03/00 71.00 71.50 70.80 71.00 364 12049 DAMART S.A. 24/03/00 70.80 70.80 70.20 70.20 263 12049 DAMART S.A. 27/03/00 72.50 72.50 70.85 71.00 212 12049 DAMART S.A. 28/03/00 72.50 72.50 64.00 69.95 2490 12049 DAMART S.A. 29/03/00 70.00 70.85 70.00 70.70 646 12049 DAMART S.A. 30/03/00 70.80 72.00 70.10 71.80 453 12049 DAMART S.A. 31/03/00 71.00 71.00 70.20 70.20 374 12049 DAMART S.A. 03/04/00 72.00 72.00 70.90 72.00 974 12049 DAMART S.A. 04/04/00 70.50 72.00 70.50 71.80 719 12049 DAMART S.A. 05/04/00 72.00 72.00 70.00 70.00 2391 12049 DAMART S.A. 06/04/00 70.10 72.00 70.10 71.80 225 12049 DAMART S.A. 07/04/00 72.00 72.00 70.10 72.00 651 12049 DAMART S.A. 10/04/00 71.00 72.20 70.00 70.20 477 12049 DAMART S.A. 11/04/00 70.00 71.00 69.10 70.00 930 12049 DAMART S.A. 12/04/00 71.00 71.00 69.00 69.00 455 12049 DAMART S.A. 13/04/00 69.00 70.00 69.00 70.00 233 12049 DAMART S.A. 14/04/00 69.05 70.00 69.05 70.00 275 12050 BOUYGUES 20/03/00 780.00 798.00 775.00 784.00 98020 12050 BOUYGUES 21/03/00 778.00 780.00 751.00 763.00 148820 12050 BOUYGUES 22/03/00 772.00 819.00 765.00 782.50 277534 12050 BOUYGUES 23/03/00 795.00 813.50 768.00 777.00 121326 12050 BOUYGUES 24/03/00 789.00 819.00 780.00 815.00 215785 12050 BOUYGUES 27/03/00 825.00 867.00 820.00 850.00 110085 12050 BOUYGUES 28/03/00 849.00 867.00 838.50 864.50 66800 12050 BOUYGUES 29/03/00 871.00 875.00 845.00 865.00 78594 12050 BOUYGUES 30/03/00 852.50 855.00 823.00 835.00 111500 12050 BOUYGUES 31/03/00 810.50 828.50 802.50 828.00 74336 12050 BOUYGUES 03/04/00 830.00 840.00 734.00 744.00 142499 12050 BOUYGUES 04/04/00 719.00 731.00 690.00 690.50 234487 12050 BOUYGUES 05/04/00 690.50 700.00 632.00 655.00 159658 12050 BOUYGUES 06/04/00 685.00 732.00 668.00 725.50 122856 12050 BOUYGUES 07/04/00 753.00 755.00 718.00 754.50 101699 12050 BOUYGUES 10/04/00 770.00 804.50 762.00 773.00 51808 12050 BOUYGUES 11/04/00 730.00 749.00 725.00 730.00 88705 12050 BOUYGUES 12/04/00 726.00 731.00 688.00 702.00 81905 12050 BOUYGUES 13/04/00 679.00 687.00 645.00 680.00 187327 12050 BOUYGUES 14/04/00 690.00 694.50 636.50 650.00 152164 12052 SUEZ LYON.DES EAUX 20/03/00 189.50 191.90 187.10 187.90 501454 12052 SUEZ LYON.DES EAUX 21/03/00 185.10 188.50 182.50 183.90 660156 12052 SUEZ LYON.DES EAUX 22/03/00 184.50 185.40 181.30 181.60 541241 12052 SUEZ LYON.DES EAUX 23/03/00 180.10 181.60 177.70 178.80 673309 12052 SUEZ LYON.DES EAUX 24/03/00 184.80 187.00 180.50 181.00 1781699 12052 SUEZ LYON.DES EAUX 27/03/00 184.80 184.90 181.00 184.00 317932 12052 SUEZ LYON.DES EAUX 28/03/00 182.50 185.60 182.30 182.60 361733 12052 SUEZ LYON.DES EAUX 29/03/00 182.00 187.40 182.00 185.10 346670 12052 SUEZ LYON.DES EAUX 30/03/00 185.80 188.10 184.40 187.80 716326 12052 SUEZ LYON.DES EAUX 31/03/00 188.00 188.00 179.10 179.60 642412 12052 SUEZ LYON.DES EAUX 03/04/00 184.50 184.50 176.30 178.30 394347 12052 SUEZ LYON.DES EAUX 04/04/00 180.00 184.00 176.00 181.90 500472 12052 SUEZ LYON.DES EAUX 05/04/00 182.00 182.00 173.10 180.70 736127 12052 SUEZ LYON.DES EAUX 06/04/00 183.00 183.00 177.10 180.60 424863 12052 SUEZ LYON.DES EAUX 07/04/00 180.60 182.50 176.10 181.00 366849 12052 SUEZ LYON.DES EAUX 10/04/00 180.00 182.00 178.00 181.10 350517 12052 SUEZ LYON.DES EAUX 11/04/00 179.00 183.80 177.00 179.00 293630 12052 SUEZ LYON.DES EAUX 12/04/00 178.00 179.90 174.60 177.20 354198 12052 SUEZ LYON.DES EAUX 13/04/00 174.20 175.30 171.50 174.50 320183 12052 SUEZ LYON.DES EAUX 14/04/00 175.00 175.80 171.00 173.30 536947 12053 LAFARGE 20/03/00 84.00 85.90 82.50 85.00 581770 12053 LAFARGE 21/03/00 85.50 87.25 84.90 87.00 689324 12053 LAFARGE 22/03/00 87.50 92.00 87.00 91.95 1524403 12053 LAFARGE 23/03/00 90.00 91.00 86.30 89.00 495369 12053 LAFARGE 24/03/00 90.00 90.00 86.70 87.90 351051 12053 LAFARGE 27/03/00 88.80 88.80 86.10 87.65 249163 12053 LAFARGE 28/03/00 87.65 88.00 84.10 85.10 500488 12053 LAFARGE 29/03/00 85.00 86.25 84.40 85.00 212355 12053 LAFARGE 30/03/00 86.95 90.90 86.10 88.00 1394930 12053 LAFARGE 31/03/00 89.50 90.90 88.45 89.10 1084560 12053 LAFARGE 03/04/00 91.00 91.95 89.00 91.95 553002 12053 LAFARGE 04/04/00 92.00 94.50 91.10 93.00 1117845 12053 LAFARGE 05/04/00 93.50 94.40 90.00 93.50 734691 12053 LAFARGE 06/04/00 93.00 94.20 89.40 90.00 661266 12053 LAFARGE 07/04/00 90.50 90.90 88.10 90.90 468776 12053 LAFARGE 10/04/00 90.00 90.50 87.75 87.75 268486 12053 LAFARGE 11/04/00 89.75 89.90 86.40 87.00 651380 12053 LAFARGE 12/04/00 89.00 89.00 86.50 87.00 757049 12053 LAFARGE 13/04/00 86.20 88.50 86.20 88.05 391595 12053 LAFARGE 14/04/00 89.00 90.70 88.20 89.25 606605 12055 NORD-EST 20/03/00 26.51 27.44 26.51 27.34 1271 12055 NORD-EST 21/03/00 27.01 27.70 26.80 27.40 6436 12055 NORD-EST 22/03/00 26.95 27.40 26.95 27.40 1272 12055 NORD-EST 23/03/00 27.00 27.40 27.00 27.12 1516 12055 NORD-EST 24/03/00 26.91 27.50 26.91 27.13 3187 12055 NORD-EST 27/03/00 27.00 27.68 27.00 27.31 950 12055 NORD-EST 28/03/00 27.31 27.31 26.75 27.00 370 12055 NORD-EST 29/03/00 27.31 27.44 27.10 27.20 1823 12055 NORD-EST 30/03/00 27.10 27.20 26.50 26.50 2079 12055 NORD-EST 31/03/00 26.50 27.28 26.50 27.20 1451 12055 NORD-EST 03/04/00 27.30 27.30 26.70 27.30 3470 12055 NORD-EST 04/04/00 26.85 27.40 26.85 27.40 1492 12055 NORD-EST 05/04/00 26.90 27.40 26.90 27.20 1307 12055 NORD-EST 06/04/00 27.30 27.40 26.87 27.40 1510 12055 NORD-EST 07/04/00 27.20 27.20 26.82 27.19 82 12055 NORD-EST 10/04/00 27.50 27.50 26.95 26.95 1086 12055 NORD-EST 11/04/00 27.15 27.15 26.96 26.96 753 12055 NORD-EST 12/04/00 27.15 27.15 26.50 26.50 1676 12055 NORD-EST 13/04/00 26.50 27.00 26.50 26.60 1497 12055 NORD-EST 14/04/00 26.60 26.60 26.40 26.60 274 12056 NEOPOST 20/03/00 33.48 35.50 33.48 34.41 39830 12056 NEOPOST 21/03/00 34.10 35.00 33.80 34.50 128022 12056 NEOPOST 22/03/00 34.50 37.00 34.00 37.00 62415 12056 NEOPOST 23/03/00 35.00 35.99 33.57 34.46 93056 12056 NEOPOST 24/03/00 34.00 34.50 33.57 34.00 35957 12056 NEOPOST 27/03/00 35.40 36.00 34.90 35.95 25809 12056 NEOPOST 28/03/00 36.00 36.00 35.20 35.90 28274 12056 NEOPOST 29/03/00 35.97 35.98 35.30 35.30 12854 12056 NEOPOST 30/03/00 34.90 34.98 32.15 32.15 98085 12056 NEOPOST 31/03/00 30.47 35.40 29.00 35.00 271684 12056 NEOPOST 03/04/00 34.30 34.98 31.79 32.90 58139 12056 NEOPOST 04/04/00 30.50 31.90 30.50 30.90 75134 12056 NEOPOST 05/04/00 30.00 30.50 25.80 27.00 237416 12056 NEOPOST 06/04/00 29.70 31.80 28.60 31.80 94646 12056 NEOPOST 07/04/00 33.00 33.28 29.75 31.00 122829 12056 NEOPOST 10/04/00 32.80 32.99 32.00 32.99 98296 12056 NEOPOST 11/04/00 30.70 31.95 30.28 31.40 168221 12056 NEOPOST 12/04/00 32.00 33.05 30.20 30.80 225615 12056 NEOPOST 13/04/00 29.50 30.30 29.45 30.00 80717 12056 NEOPOST 14/04/00 29.65 30.85 29.01 29.21 103255 12057 SANOFI-SYNTHELABO 20/03/00 38.60 39.85 38.60 39.10 921110 12057 SANOFI-SYNTHELABO 21/03/00 39.30 40.78 38.85 40.40 805760 12057 SANOFI-SYNTHELABO 22/03/00 40.40 41.86 39.20 41.00 839398 12057 SANOFI-SYNTHELABO 23/03/00 40.03 41.05 39.99 39.99 951443 12057 SANOFI-SYNTHELABO 24/03/00 39.80 40.39 38.92 39.25 1436730 12057 SANOFI-SYNTHELABO 27/03/00 38.95 40.00 38.80 39.19 724920 12057 SANOFI-SYNTHELABO 28/03/00 38.60 39.69 38.50 38.70 773416 12057 SANOFI-SYNTHELABO 29/03/00 38.30 40.00 38.25 39.17 669658 12057 SANOFI-SYNTHELABO 30/03/00 39.17 39.80 38.37 38.55 1568887 12057 SANOFI-SYNTHELABO 31/03/00 40.50 40.50 38.92 39.85 1206429 12057 SANOFI-SYNTHELABO 03/04/00 40.60 40.60 38.54 39.65 969961 12057 SANOFI-SYNTHELABO 04/04/00 39.92 40.70 39.60 40.24 1346368 12057 SANOFI-SYNTHELABO 05/04/00 40.36 41.00 38.81 40.36 999064 12057 SANOFI-SYNTHELABO 06/04/00 41.00 41.00 38.40 40.00 1171145 12057 SANOFI-SYNTHELABO 07/04/00 40.01 40.17 38.80 40.13 787758 12057 SANOFI-SYNTHELABO 10/04/00 39.63 41.90 39.50 41.70 971447 12057 SANOFI-SYNTHELABO 11/04/00 42.00 42.13 39.10 39.37 1247670 12057 SANOFI-SYNTHELABO 12/04/00 39.90 42.00 39.51 42.00 1135935 12057 SANOFI-SYNTHELABO 13/04/00 41.00 42.95 40.70 42.95 1294478 12057 SANOFI-SYNTHELABO 14/04/00 42.99 42.99 41.77 41.90 999265 12060 GROUPE GTM 20/03/00 79.50 79.50 76.55 78.00 32602 12060 GROUPE GTM 21/03/00 78.00 78.70 76.00 77.30 32591 12060 GROUPE GTM 22/03/00 77.50 79.80 76.60 79.00 40046 12060 GROUPE GTM 23/03/00 79.00 79.00 77.00 77.00 12108 12060 GROUPE GTM 24/03/00 76.00 78.00 74.00 77.95 19763 12060 GROUPE GTM 27/03/00 78.80 78.80 75.00 77.00 18003 12060 GROUPE GTM 28/03/00 75.05 78.25 75.05 76.90 46904 12060 GROUPE GTM 29/03/00 77.80 77.80 74.80 76.00 21923 12060 GROUPE GTM 30/03/00 75.50 77.00 73.00 74.50 29813 12060 GROUPE GTM 31/03/00 74.80 77.70 72.60 77.40 56848 12060 GROUPE GTM 03/04/00 78.00 78.90 75.30 76.60 27896 12060 GROUPE GTM 04/04/00 78.70 81.00 77.40 81.00 30005 12060 GROUPE GTM 05/04/00 81.50 81.50 78.00 79.00 39422 12060 GROUPE GTM 06/04/00 80.70 82.30 78.20 82.00 28116 12060 GROUPE GTM 07/04/00 82.25 82.40 80.50 82.40 11571 12060 GROUPE GTM 10/04/00 82.25 82.25 80.05 80.05 7996 12060 GROUPE GTM 11/04/00 80.00 82.10 80.00 81.00 47565 12060 GROUPE GTM 12/04/00 82.00 82.00 81.05 81.70 11623 12060 GROUPE GTM 13/04/00 81.00 81.50 80.30 81.45 9958 12060 GROUPE GTM 14/04/00 82.00 82.20 80.90 82.20 22967 12061 LEGRAND ORD. 20/03/00 187.90 187.90 177.50 179.40 81033 12061 LEGRAND ORD. 21/03/00 181.50 190.60 179.00 188.90 135517 12061 LEGRAND ORD. 22/03/00 186.00 188.50 180.00 182.00 58098 12061 LEGRAND ORD. 23/03/00 180.20 183.70 178.00 180.00 46533 12061 LEGRAND ORD. 24/03/00 186.50 187.00 175.00 180.50 45567 12061 LEGRAND ORD. 27/03/00 183.00 188.00 180.00 185.00 25254 12061 LEGRAND ORD. 28/03/00 180.80 186.70 180.80 183.40 50828 12061 LEGRAND ORD. 29/03/00 181.60 190.00 181.50 187.90 33189 12061 LEGRAND ORD. 30/03/00 189.00 194.00 188.10 193.70 97044 12061 LEGRAND ORD. 31/03/00 193.00 196.50 191.60 194.50 95974 12061 LEGRAND ORD. 03/04/00 194.50 201.00 191.00 201.00 67419 12061 LEGRAND ORD. 04/04/00 201.00 221.00 200.10 220.00 120788 12061 LEGRAND ORD. 05/04/00 212.00 219.90 198.60 219.90 114333 12061 LEGRAND ORD. 06/04/00 218.50 219.00 202.40 204.20 52305 12061 LEGRAND ORD. 07/04/00 206.30 206.30 195.00 201.00 54657 12061 LEGRAND ORD. 10/04/00 194.50 196.50 181.00 194.90 101801 12061 LEGRAND ORD. 11/04/00 194.50 200.90 192.10 198.10 81377 12061 LEGRAND ORD. 12/04/00 203.40 205.40 194.70 198.90 72365 12061 LEGRAND ORD. 13/04/00 195.20 196.90 184.80 189.70 131058 12061 LEGRAND ORD. 14/04/00 190.00 190.00 181.30 185.40 81378 12062 AXA 20/03/00 133.10 136.00 132.80 134.20 746708 12062 AXA 21/03/00 132.60 137.90 132.60 136.00 1105292 12062 AXA 22/03/00 138.10 143.20 138.10 142.80 2250644 12062 AXA 23/03/00 140.40 148.80 140.40 147.00 2084722 12062 AXA 24/03/00 149.00 150.50 144.20 144.60 1862858 12062 AXA 27/03/00 144.70 147.60 143.70 147.50 639927 12062 AXA 28/03/00 146.10 149.00 145.00 148.00 989777 12062 AXA 29/03/00 147.90 149.60 147.10 149.00 596998 12062 AXA 30/03/00 148.90 150.50 147.50 150.00 1445476 12062 AXA 31/03/00 150.00 150.40 145.80 148.10 1506153 12062 AXA 03/04/00 148.00 151.50 145.50 150.10 1210729 12062 AXA 04/04/00 152.50 165.10 152.10 164.00 3416044 12062 AXA 05/04/00 162.00 162.00 153.00 155.30 1990289 12062 AXA 06/04/00 155.30 155.30 150.30 151.00 915668 12062 AXA 07/04/00 152.00 154.00 147.20 148.80 989328 12062 AXA 10/04/00 149.00 156.40 149.00 156.00 1018063 12062 AXA 11/04/00 157.00 162.60 154.50 162.00 1357253 12062 AXA 12/04/00 163.10 165.00 162.00 164.00 1141188 12062 AXA 13/04/00 163.00 167.60 160.50 165.00 916965 12062 AXA 14/04/00 161.50 163.90 152.20 155.90 1552298 12064 GROUPE DANONE 20/03/00 219.00 221.80 214.10 215.90 231879 12064 GROUPE DANONE 21/03/00 219.50 223.30 213.30 215.30 458552 12064 GROUPE DANONE 22/03/00 219.80 229.90 219.00 229.90 637355 12064 GROUPE DANONE 23/03/00 228.50 228.90 221.30 223.00 270976 12064 GROUPE DANONE 24/03/00 223.10 226.80 219.60 221.70 266515 12064 GROUPE DANONE 27/03/00 225.00 225.90 223.00 225.00 244469 12064 GROUPE DANONE 28/03/00 226.40 230.50 225.70 226.20 233827 12064 GROUPE DANONE 29/03/00 228.60 228.60 224.60 225.00 135175 12064 GROUPE DANONE 30/03/00 227.50 228.90 223.80 225.10 251419 12064 GROUPE DANONE 31/03/00 228.40 232.00 225.30 231.00 483083 12064 GROUPE DANONE 03/04/00 231.70 238.00 225.80 236.50 254397 12064 GROUPE DANONE 04/04/00 238.00 246.40 237.00 245.00 440019 12064 GROUPE DANONE 05/04/00 242.10 246.30 235.20 245.00 621285 12064 GROUPE DANONE 06/04/00 245.80 245.80 236.60 238.30 201214 12064 GROUPE DANONE 07/04/00 237.00 244.40 235.10 241.00 177507 12064 GROUPE DANONE 10/04/00 238.00 240.80 233.50 237.30 253479 12064 GROUPE DANONE 11/04/00 238.90 245.00 235.00 244.50 192879 12064 GROUPE DANONE 12/04/00 245.00 246.90 240.10 245.50 184260 12064 GROUPE DANONE 13/04/00 243.00 254.80 242.60 254.80 570618 12064 GROUPE DANONE 14/04/00 254.80 255.00 249.80 254.10 329612 12066 ESSO 20/03/00 60.00 60.00 59.70 59.80 5890 12066 ESSO 21/03/00 59.70 62.30 59.70 60.60 21724 12066 ESSO 22/03/00 60.65 61.85 60.35 61.30 5236 12066 ESSO 23/03/00 61.70 61.70 59.45 60.00 4416 12066 ESSO 24/03/00 59.90 60.15 58.25 58.25 6732 12066 ESSO 27/03/00 62.00 62.40 59.05 59.05 5205 12066 ESSO 28/03/00 60.90 60.90 59.05 59.30 2700 12066 ESSO 29/03/00 59.10 60.10 58.25 58.25 6894 12066 ESSO 30/03/00 60.00 60.00 58.00 58.00 7243 12066 ESSO 31/03/00 58.25 58.25 57.10 57.10 3828 12066 ESSO 03/04/00 57.10 59.35 57.10 58.35 4833 12066 ESSO 04/04/00 58.10 59.30 57.90 57.90 6343 12066 ESSO 05/04/00 59.50 59.50 58.00 58.40 2079 12066 ESSO 06/04/00 58.50 59.60 58.30 58.50 2680 12066 ESSO 07/04/00 58.60 59.50 58.50 59.50 1743 12066 ESSO 10/04/00 59.95 60.10 59.50 59.75 2965 12066 ESSO 11/04/00 60.00 60.95 59.50 60.50 2438 12066 ESSO 12/04/00 61.30 62.00 60.10 62.00 2934 12066 ESSO 13/04/00 61.90 61.90 60.00 60.00 1276 12066 ESSO 14/04/00 60.95 61.80 59.00 59.50 9418 12068 NATEXIS BQ POP. 20/03/00 73.00 73.50 72.10 73.45 8969 12068 NATEXIS BQ POP. 21/03/00 72.95 72.95 70.50 72.00 3877 12068 NATEXIS BQ POP. 22/03/00 70.00 72.00 70.00 71.00 20679 12068 NATEXIS BQ POP. 23/03/00 70.00 70.50 70.00 70.00 2097 12068 NATEXIS BQ POP. 24/03/00 70.05 71.60 69.00 71.00 4787 12068 NATEXIS BQ POP. 27/03/00 70.00 71.00 70.00 70.05 1315 12068 NATEXIS BQ POP. 28/03/00 70.05 73.05 70.05 73.00 7243 12068 NATEXIS BQ POP. 29/03/00 72.90 72.90 71.00 72.70 4918 12068 NATEXIS BQ POP. 30/03/00 72.00 78.00 72.00 75.00 38858 12068 NATEXIS BQ POP. 31/03/00 70.00 79.50 70.00 79.00 36029 12068 NATEXIS BQ POP. 03/04/00 79.00 79.00 77.00 78.10 10124 12068 NATEXIS BQ POP. 04/04/00 77.25 78.60 77.15 78.60 8666 12068 NATEXIS BQ POP. 05/04/00 78.80 78.80 77.00 78.00 11265 12068 NATEXIS BQ POP. 06/04/00 77.50 78.00 76.15 78.00 6092 12068 NATEXIS BQ POP. 07/04/00 78.45 78.45 72.00 75.00 7968 12068 NATEXIS BQ POP. 10/04/00 77.00 77.00 74.00 74.95 4667 12068 NATEXIS BQ POP. 11/04/00 75.20 75.85 73.00 75.00 7540 12068 NATEXIS BQ POP. 12/04/00 75.00 75.50 73.35 74.75 2622 12068 NATEXIS BQ POP. 13/04/00 73.10 74.50 72.40 73.35 3723 12068 NATEXIS BQ POP. 14/04/00 73.15 73.15 70.10 70.50 4493 12069 PERNOD-RICARD 20/03/00 51.25 51.25 50.10 50.40 82983 12069 PERNOD-RICARD 21/03/00 50.50 50.50 49.60 50.05 86643 12069 PERNOD-RICARD 22/03/00 49.50 50.50 49.50 50.50 87402 12069 PERNOD-RICARD 23/03/00 49.10 51.00 49.10 51.00 108915 12069 PERNOD-RICARD 24/03/00 51.00 51.00 49.10 49.85 162812 12069 PERNOD-RICARD 27/03/00 50.00 51.05 49.90 51.05 154515 12069 PERNOD-RICARD 28/03/00 51.25 53.50 50.60 53.30 119487 12069 PERNOD-RICARD 29/03/00 52.30 53.60 52.15 53.60 118892 12069 PERNOD-RICARD 30/03/00 52.50 53.60 51.00 51.50 557663 12069 PERNOD-RICARD 31/03/00 50.40 52.00 50.25 50.25 39662 12069 PERNOD-RICARD 03/04/00 50.75 53.60 50.50 53.50 71984 12069 PERNOD-RICARD 04/04/00 54.00 54.00 51.10 53.60 90584 12069 PERNOD-RICARD 05/04/00 52.70 53.50 52.00 53.50 64784 12069 PERNOD-RICARD 06/04/00 51.50 54.10 51.50 53.40 112704 12069 PERNOD-RICARD 07/04/00 53.50 54.60 52.85 52.85 52956 12069 PERNOD-RICARD 10/04/00 52.45 54.60 51.60 54.00 72710 12069 PERNOD-RICARD 11/04/00 52.50 54.00 52.50 53.05 50543 12069 PERNOD-RICARD 12/04/00 53.05 54.10 53.00 54.10 22815 12069 PERNOD-RICARD 13/04/00 52.20 53.80 52.20 52.40 50485 12069 PERNOD-RICARD 14/04/00 52.30 52.85 51.75 52.45 102857 12074 BUSINESS OBJECTS 20/03/00 135.00 138.90 125.10 127.80 173759 12074 BUSINESS OBJECTS 21/03/00 121.00 122.40 110.10 114.60 387467 12074 BUSINESS OBJECTS 22/03/00 116.50 119.70 110.00 116.20 389769 12074 BUSINESS OBJECTS 23/03/00 119.50 119.60 106.50 106.50 176703 12074 BUSINESS OBJECTS 24/03/00 110.00 117.20 108.00 114.90 229754 12074 BUSINESS OBJECTS 27/03/00 124.90 124.90 118.00 120.00 268664 12074 BUSINESS OBJECTS 28/03/00 125.00 133.80 122.20 130.30 284020 12074 BUSINESS OBJECTS 29/03/00 127.90 129.50 121.10 121.90 205028 12074 BUSINESS OBJECTS 30/03/00 110.00 113.50 104.50 107.50 457933 12074 BUSINESS OBJECTS 31/03/00 95.00 109.80 94.00 103.10 328379 12074 BUSINESS OBJECTS 03/04/00 112.90 112.90 92.80 95.80 372508 12074 BUSINESS OBJECTS 04/04/00 87.00 98.50 81.65 81.65 720347 12074 BUSINESS OBJECTS 05/04/00 84.35 88.00 73.50 79.75 510985 12074 BUSINESS OBJECTS 06/04/00 89.00 99.00 87.30 97.00 469147 12074 BUSINESS OBJECTS 07/04/00 109.00 109.00 97.60 105.10 386981 12074 BUSINESS OBJECTS 10/04/00 109.00 109.80 99.10 100.10 258612 12074 BUSINESS OBJECTS 11/04/00 90.00 94.50 85.60 88.10 585537 12074 BUSINESS OBJECTS 12/04/00 91.80 92.70 85.20 89.90 436865 12074 BUSINESS OBJECTS 13/04/00 81.50 93.50 81.40 91.90 599141 12074 BUSINESS OBJECTS 14/04/00 89.80 91.85 82.80 84.00 346834 12077 SOPHIA (EX SFI) 20/03/00 25.90 25.90 25.40 25.80 19529 12077 SOPHIA (EX SFI) 21/03/00 25.82 25.82 24.90 25.00 11628 12077 SOPHIA (EX SFI) 22/03/00 25.01 25.50 25.00 25.20 20358 12077 SOPHIA (EX SFI) 23/03/00 25.40 25.50 25.20 25.30 41519 12077 SOPHIA (EX SFI) 24/03/00 25.00 25.30 24.80 24.80 13851 12077 SOPHIA (EX SFI) 27/03/00 25.00 25.30 25.00 25.00 12688 12077 SOPHIA (EX SFI) 28/03/00 24.80 25.19 24.70 24.70 12126 12077 SOPHIA (EX SFI) 29/03/00 24.85 25.00 24.60 24.60 8461 12077 SOPHIA (EX SFI) 30/03/00 24.80 24.80 24.39 24.50 13817 12077 SOPHIA (EX SFI) 31/03/00 24.50 24.70 24.45 24.50 9293 12077 SOPHIA (EX SFI) 03/04/00 24.50 24.70 24.30 24.30 14023 12077 SOPHIA (EX SFI) 04/04/00 24.30 24.70 24.30 24.70 13080 12077 SOPHIA (EX SFI) 05/04/00 24.70 25.00 24.40 24.50 10227 12077 SOPHIA (EX SFI) 06/04/00 24.50 24.50 24.41 24.45 14837 12077 SOPHIA (EX SFI) 07/04/00 24.50 24.99 24.50 24.75 7994 12077 SOPHIA (EX SFI) 10/04/00 24.85 25.00 24.51 24.51 12840 12077 SOPHIA (EX SFI) 11/04/00 24.90 24.90 24.45 24.50 11138 12077 SOPHIA (EX SFI) 12/04/00 24.50 24.99 24.45 24.50 7306 12077 SOPHIA (EX SFI) 13/04/00 24.45 24.50 24.41 24.41 14394 12077 SOPHIA (EX SFI) 14/04/00 24.75 25.00 24.43 24.45 22354 12081 CFF-CR.FONCIER FCE 20/03/00 14.47 14.47 14.00 14.45 52832 12081 CFF-CR.FONCIER FCE 21/03/00 14.49 14.49 13.85 14.25 21732 12081 CFF-CR.FONCIER FCE 22/03/00 14.25 14.50 14.00 14.00 29771 12081 CFF-CR.FONCIER FCE 23/03/00 14.26 14.75 14.20 14.70 32393 12081 CFF-CR.FONCIER FCE 24/03/00 14.20 14.90 14.02 14.40 20551 12081 CFF-CR.FONCIER FCE 27/03/00 14.70 14.84 14.50 14.79 10392 12081 CFF-CR.FONCIER FCE 28/03/00 14.70 14.80 14.25 14.69 14994 12081 CFF-CR.FONCIER FCE 29/03/00 14.68 14.68 14.27 14.58 7107 12081 CFF-CR.FONCIER FCE 30/03/00 14.59 14.59 14.17 14.50 13249 12081 CFF-CR.FONCIER FCE 31/03/00 14.50 14.50 14.18 14.26 10010 12081 CFF-CR.FONCIER FCE 03/04/00 14.51 14.80 14.26 14.28 28413 12081 CFF-CR.FONCIER FCE 04/04/00 14.50 14.79 14.50 14.77 9539 12081 CFF-CR.FONCIER FCE 05/04/00 14.80 14.90 14.50 14.83 29940 12081 CFF-CR.FONCIER FCE 06/04/00 14.53 14.88 14.33 14.33 11592 12081 CFF-CR.FONCIER FCE 07/04/00 14.49 14.80 14.49 14.70 8482 12081 CFF-CR.FONCIER FCE 10/04/00 14.70 14.70 14.56 14.63 6629 12081 CFF-CR.FONCIER FCE 11/04/00 14.63 14.80 14.50 14.68 7635 12081 CFF-CR.FONCIER FCE 12/04/00 14.60 14.70 14.28 14.58 8741 12081 CFF-CR.FONCIER FCE 13/04/00 14.28 14.60 14.28 14.54 3398 12081 CFF-CR.FONCIER FCE 14/04/00 14.56 14.56 14.27 14.48 3905 12085 IMERYS (EX IMETAL) 20/03/00 134.90 134.90 130.50 131.00 25399 12085 IMERYS (EX IMETAL) 21/03/00 130.30 134.80 128.80 133.50 19526 12085 IMERYS (EX IMETAL) 22/03/00 133.50 135.00 130.00 134.00 14799 12085 IMERYS (EX IMETAL) 23/03/00 132.00 133.40 128.00 128.00 31576 12085 IMERYS (EX IMETAL) 24/03/00 128.50 131.40 124.30 125.30 29139 12085 IMERYS (EX IMETAL) 27/03/00 133.00 133.90 126.70 129.10 41468 12085 IMERYS (EX IMETAL) 28/03/00 130.00 130.60 126.10 127.90 30625 12085 IMERYS (EX IMETAL) 29/03/00 128.00 129.50 125.50 126.50 25430 12085 IMERYS (EX IMETAL) 30/03/00 127.00 128.30 125.50 126.00 5379 12085 IMERYS (EX IMETAL) 31/03/00 125.50 132.00 125.30 127.30 13894 12085 IMERYS (EX IMETAL) 03/04/00 130.50 132.00 127.50 128.20 10321 12085 IMERYS (EX IMETAL) 04/04/00 126.10 135.00 126.00 132.00 30648 12085 IMERYS (EX IMETAL) 05/04/00 133.00 133.00 126.20 126.40 33872 12085 IMERYS (EX IMETAL) 06/04/00 126.50 129.00 126.10 126.10 12928 12085 IMERYS (EX IMETAL) 07/04/00 128.90 133.70 128.00 130.00 21705 12085 IMERYS (EX IMETAL) 10/04/00 132.00 132.80 128.80 132.00 19957 12085 IMERYS (EX IMETAL) 11/04/00 130.00 132.00 128.50 129.80 19127 12085 IMERYS (EX IMETAL) 12/04/00 130.00 131.90 129.20 131.30 19429 12085 IMERYS (EX IMETAL) 13/04/00 130.00 130.50 129.00 130.50 9840 12085 IMERYS (EX IMETAL) 14/04/00 131.00 131.00 126.30 128.10 18289 12089 ERIDANIA BEGHIN S. 20/03/00 87.65 89.90 87.60 89.00 33051 12089 ERIDANIA BEGHIN S. 21/03/00 90.40 90.40 87.75 88.70 33759 12089 ERIDANIA BEGHIN S. 22/03/00 88.30 89.35 87.55 88.50 20753 12089 ERIDANIA BEGHIN S. 23/03/00 87.90 88.90 86.85 88.00 44437 12089 ERIDANIA BEGHIN S. 24/03/00 86.50 88.30 86.50 87.00 53037 12089 ERIDANIA BEGHIN S. 27/03/00 89.85 90.10 86.90 90.00 24898 12089 ERIDANIA BEGHIN S. 28/03/00 90.40 92.00 88.15 91.50 13366 12089 ERIDANIA BEGHIN S. 29/03/00 91.00 91.00 89.10 91.00 37812 12089 ERIDANIA BEGHIN S. 30/03/00 91.10 91.30 89.10 89.95 328072 12089 ERIDANIA BEGHIN S. 31/03/00 94.40 96.00 87.20 87.20 109171 12089 ERIDANIA BEGHIN S. 03/04/00 89.20 90.00 87.75 87.75 13484 12089 ERIDANIA BEGHIN S. 04/04/00 89.80 90.50 88.45 88.45 40654 12089 ERIDANIA BEGHIN S. 05/04/00 88.65 88.95 86.00 86.20 52179 12089 ERIDANIA BEGHIN S. 06/04/00 86.90 87.00 86.00 86.25 21283 12089 ERIDANIA BEGHIN S. 07/04/00 86.20 87.30 86.00 87.00 20418 12089 ERIDANIA BEGHIN S. 10/04/00 87.85 87.90 86.20 86.20 16482 12089 ERIDANIA BEGHIN S. 11/04/00 86.10 88.45 86.10 87.55 32467 12089 ERIDANIA BEGHIN S. 12/04/00 88.40 91.05 87.60 90.00 39107 12089 ERIDANIA BEGHIN S. 13/04/00 88.10 91.50 88.10 91.10 25534 12089 ERIDANIA BEGHIN S. 14/04/00 90.15 91.45 89.10 89.10 38740 12093 CDE REGR. 20/03/00 38.11 39.40 38.00 38.26 4234 12093 CDE REGR. 21/03/00 37.16 40.00 37.10 40.00 8744 12093 CDE REGR. 22/03/00 40.10 41.00 38.50 39.00 11936 12093 CDE REGR. 23/03/00 39.75 39.75 38.50 39.39 2885 12093 CDE REGR. 24/03/00 39.75 39.75 38.50 38.50 4718 12093 CDE REGR. 27/03/00 38.15 40.00 38.15 39.30 3005 12093 CDE REGR. 28/03/00 38.98 39.00 38.22 38.50 1591 12093 CDE REGR. 29/03/00 38.50 39.00 38.00 38.00 1324 12093 CDE REGR. 30/03/00 38.00 38.00 37.10 37.50 2036 12093 CDE REGR. 31/03/00 37.00 37.05 36.50 36.80 3544 12093 CDE REGR. 03/04/00 37.00 37.45 36.20 36.62 3390 12093 CDE REGR. 04/04/00 38.24 38.24 37.10 37.95 4462 12093 CDE REGR. 05/04/00 37.55 37.55 36.50 36.90 3764 12093 CDE REGR. 06/04/00 36.50 37.50 36.50 37.50 3671 12093 CDE REGR. 07/04/00 36.55 37.75 36.55 37.00 5627 12093 CDE REGR. 10/04/00 36.89 37.40 36.60 36.65 1049 12093 CDE REGR. 11/04/00 36.50 37.00 36.20 36.22 2101 12093 CDE REGR. 12/04/00 36.15 36.90 36.00 36.50 3389 12093 CDE REGR. 13/04/00 36.50 36.50 35.97 35.97 2236 12093 CDE REGR. 14/04/00 35.80 35.90 35.50 35.50 3536 12096 BIC 20/03/00 42.70 43.50 42.00 42.73 16992 12096 BIC 21/03/00 42.20 43.00 42.10 42.54 17845 12096 BIC 22/03/00 42.01 43.10 38.76 38.76 104077 12096 BIC 23/03/00 42.63 42.63 41.26 41.56 73324 12096 BIC 24/03/00 41.70 42.98 41.60 41.60 39139 12096 BIC 27/03/00 43.00 43.00 41.75 42.00 46225 12096 BIC 28/03/00 42.00 42.10 41.88 41.99 87219 12096 BIC 29/03/00 42.00 42.40 41.96 42.00 39938 12096 BIC 30/03/00 42.00 42.10 41.81 41.83 461420 12096 BIC 31/03/00 42.00 43.00 42.00 42.50 35831 12096 BIC 03/04/00 43.40 44.00 43.00 43.50 38773 12096 BIC 04/04/00 44.50 44.90 44.00 44.50 37342 12096 BIC 05/04/00 44.50 44.50 42.00 43.00 103370 12096 BIC 06/04/00 43.35 43.35 42.20 42.50 56277 12096 BIC 07/04/00 42.70 42.85 41.40 41.50 52976 12096 BIC 10/04/00 41.50 41.90 41.16 41.20 37450 12096 BIC 11/04/00 41.10 41.40 40.27 40.40 119327 12096 BIC 12/04/00 40.50 40.95 39.50 39.95 113011 12096 BIC 13/04/00 41.22 44.19 41.05 44.06 288716 12096 BIC 14/04/00 44.00 44.50 43.25 44.00 72480 12098 CIMENTS FRANCAIS A 20/03/00 53.85 53.85 51.50 51.90 24404 12098 CIMENTS FRANCAIS A 21/03/00 52.00 52.20 50.20 50.40 32488 12098 CIMENTS FRANCAIS A 22/03/00 51.00 51.50 50.70 50.75 38652 12098 CIMENTS FRANCAIS A 23/03/00 51.15 51.45 50.20 50.20 28982 12098 CIMENTS FRANCAIS A 24/03/00 50.30 50.60 50.00 50.00 45470 12098 CIMENTS FRANCAIS A 27/03/00 52.80 52.80 51.50 51.50 20995 12098 CIMENTS FRANCAIS A 28/03/00 52.00 53.80 51.60 53.80 38917 12098 CIMENTS FRANCAIS A 29/03/00 53.80 53.80 52.20 53.50 28576 12098 CIMENTS FRANCAIS A 30/03/00 52.70 52.80 52.10 52.70 13950 12098 CIMENTS FRANCAIS A 31/03/00 52.50 53.80 52.05 53.70 31755 12098 CIMENTS FRANCAIS A 03/04/00 53.80 53.80 52.70 53.40 16950 12098 CIMENTS FRANCAIS A 04/04/00 53.50 54.00 52.80 53.50 42473 12098 CIMENTS FRANCAIS A 05/04/00 54.00 54.00 52.00 52.45 41810 12098 CIMENTS FRANCAIS A 06/04/00 53.00 54.15 52.05 52.30 33462 12098 CIMENTS FRANCAIS A 07/04/00 54.00 54.00 52.00 52.10 27961 12098 CIMENTS FRANCAIS A 10/04/00 53.40 53.50 52.50 53.40 14235 12098 CIMENTS FRANCAIS A 11/04/00 52.50 53.45 52.35 53.00 25863 12098 CIMENTS FRANCAIS A 12/04/00 53.00 53.35 52.10 53.20 43419 12098 CIMENTS FRANCAIS A 13/04/00 52.50 53.00 51.10 52.00 20441 12098 CIMENTS FRANCAIS A 14/04/00 51.60 52.00 51.00 51.90 22728 12099 COFACE 20/03/00 131.60 136.00 131.00 134.00 20347 12099 COFACE 21/03/00 134.90 139.50 132.40 137.00 26948 12099 COFACE 22/03/00 135.90 137.00 128.30 128.30 23370 12099 COFACE 23/03/00 129.20 130.00 116.00 116.10 12380 12099 COFACE 24/03/00 116.00 123.50 114.10 121.00 13709 12099 COFACE 27/03/00 138.00 138.00 129.30 135.70 8121 12099 COFACE 28/03/00 139.00 139.00 124.70 128.40 9123 12099 COFACE 29/03/00 129.00 130.50 123.30 124.80 7363 12099 COFACE 30/03/00 121.10 124.00 113.20 113.20 35306 12099 COFACE 31/03/00 101.00 125.50 101.00 117.20 23218 12099 COFACE 03/04/00 128.00 128.00 105.50 105.50 17387 12099 COFACE 04/04/00 108.00 117.80 108.00 115.00 23425 12099 COFACE 05/04/00 117.00 117.00 103.00 105.00 28294 12099 COFACE 06/04/00 114.80 117.00 110.10 116.80 12499 12099 COFACE 07/04/00 117.00 119.50 112.00 115.10 8015 12099 COFACE 10/04/00 124.90 125.00 116.00 116.60 12350 12099 COFACE 11/04/00 115.00 116.00 109.50 112.50 16500 12099 COFACE 12/04/00 117.50 117.50 112.50 113.00 3835 12099 COFACE 13/04/00 112.10 113.50 108.00 108.50 7736 12099 COFACE 14/04/00 110.00 111.00 106.00 108.00 14046 12101 LVMH MOET HENNESSY 20/03/00 420.00 424.70 413.00 415.90 150303 12101 LVMH MOET HENNESSY 21/03/00 410.00 411.90 402.60 406.00 169122 12101 LVMH MOET HENNESSY 22/03/00 401.10 418.70 400.20 409.00 246234 12101 LVMH MOET HENNESSY 23/03/00 413.00 415.00 399.50 407.50 191252 12101 LVMH MOET HENNESSY 24/03/00 410.00 439.80 401.30 428.00 501256 12101 LVMH MOET HENNESSY 27/03/00 434.00 434.30 425.20 431.00 75910 12101 LVMH MOET HENNESSY 28/03/00 425.00 440.00 422.00 431.40 148497 12101 LVMH MOET HENNESSY 29/03/00 426.90 437.90 422.00 432.20 114245 12101 LVMH MOET HENNESSY 30/03/00 424.00 429.50 419.80 420.00 122778 12101 LVMH MOET HENNESSY 31/03/00 420.00 437.20 416.00 437.20 210990 12101 LVMH MOET HENNESSY 03/04/00 436.80 436.80 421.30 431.00 110292 12101 LVMH MOET HENNESSY 04/04/00 431.00 446.00 425.00 440.00 172773 12101 LVMH MOET HENNESSY 05/04/00 440.00 440.00 415.20 431.00 240016 12101 LVMH MOET HENNESSY 06/04/00 438.50 438.50 420.00 431.20 131894 12101 LVMH MOET HENNESSY 07/04/00 430.00 432.70 420.10 432.00 131518 12101 LVMH MOET HENNESSY 10/04/00 432.00 435.00 425.00 428.00 115717 12101 LVMH MOET HENNESSY 11/04/00 432.10 433.90 421.00 428.80 94054 12101 LVMH MOET HENNESSY 12/04/00 435.00 439.00 422.00 434.00 80981 12101 LVMH MOET HENNESSY 13/04/00 427.00 436.00 422.20 432.50 79852 12101 LVMH MOET HENNESSY 14/04/00 435.00 439.00 425.50 430.00 110292 12102 CGIP 20/03/00 65.00 72.00 65.00 72.00 149381 12102 CGIP 21/03/00 73.90 73.90 66.00 71.00 145002 12102 CGIP 22/03/00 73.90 75.00 63.90 65.00 250753 12102 CGIP 23/03/00 67.35 69.20 63.60 68.90 210963 12102 CGIP 24/03/00 70.00 70.00 65.25 67.70 137821 12102 CGIP 27/03/00 68.50 70.50 68.00 68.50 123128 12102 CGIP 28/03/00 70.00 70.10 68.05 68.05 92326 12102 CGIP 29/03/00 69.90 69.90 66.05 67.50 159184 12102 CGIP 30/03/00 65.20 66.00 61.00 62.70 86814 12102 CGIP 31/03/00 60.00 61.40 57.30 58.50 174184 12102 CGIP 03/04/00 61.00 61.00 54.00 54.90 136098 12102 CGIP 04/04/00 55.00 58.00 50.50 50.50 183661 12102 CGIP 05/04/00 52.95 52.95 45.50 45.50 319650 12102 CGIP 06/04/00 50.90 55.10 49.80 52.35 251321 12102 CGIP 07/04/00 56.65 56.90 54.20 55.30 80800 12102 CGIP 10/04/00 58.00 58.00 54.00 54.50 104360 12102 CGIP 11/04/00 51.70 52.90 50.60 52.70 185142 12102 CGIP 12/04/00 53.10 53.30 48.25 50.00 334950 12102 CGIP 13/04/00 49.00 50.50 47.80 49.50 283221 12102 CGIP 14/04/00 49.90 51.20 47.65 47.75 297235 12105 KAUFMAN ET BROAD 20/03/00 19.18 19.68 18.73 19.44 17213 12105 KAUFMAN ET BROAD 21/03/00 19.54 19.60 17.62 18.50 18602 12105 KAUFMAN ET BROAD 22/03/00 19.01 19.19 17.85 18.00 25629 12105 KAUFMAN ET BROAD 23/03/00 17.95 17.95 17.31 17.50 12577 12105 KAUFMAN ET BROAD 24/03/00 17.40 17.55 16.50 17.48 23343 12105 KAUFMAN ET BROAD 27/03/00 18.50 18.50 17.90 17.90 14963 12105 KAUFMAN ET BROAD 28/03/00 17.95 18.50 17.70 18.00 17365 12105 KAUFMAN ET BROAD 29/03/00 18.30 18.67 18.30 18.58 10529 12105 KAUFMAN ET BROAD 30/03/00 18.50 19.28 18.30 19.19 38370 12105 KAUFMAN ET BROAD 31/03/00 18.80 20.00 18.70 19.50 52702 12105 KAUFMAN ET BROAD 03/04/00 19.88 19.99 18.80 18.90 9910 12105 KAUFMAN ET BROAD 04/04/00 18.95 19.50 18.80 19.40 10647 12105 KAUFMAN ET BROAD 05/04/00 18.80 19.49 18.80 19.45 23535 12105 KAUFMAN ET BROAD 06/04/00 19.00 19.89 19.00 19.85 8225 12105 KAUFMAN ET BROAD 07/04/00 19.90 19.90 19.00 19.90 12591 12105 KAUFMAN ET BROAD 10/04/00 19.90 19.90 19.00 19.33 7529 12105 KAUFMAN ET BROAD 11/04/00 19.00 19.25 19.00 19.00 10710 12105 KAUFMAN ET BROAD 12/04/00 19.80 19.80 19.00 19.10 3569 12105 KAUFMAN ET BROAD 13/04/00 19.00 19.70 19.00 19.70 17976 12105 KAUFMAN ET BROAD 14/04/00 19.12 19.67 19.12 19.50 4436 12111 CPR 20/03/00 52.05 53.90 49.20 49.76 14315 12111 CPR 21/03/00 51.50 51.50 49.35 49.35 8414 12111 CPR 22/03/00 49.35 51.00 48.00 48.56 12024 12111 CPR 23/03/00 47.10 48.40 44.00 44.00 30644 12111 CPR 24/03/00 44.50 44.95 43.30 44.19 17440 12111 CPR 27/03/00 46.45 46.73 44.00 44.00 16514 12111 CPR 28/03/00 44.95 46.60 44.44 46.60 12696 12111 CPR 29/03/00 45.50 46.90 45.40 46.50 8804 12111 CPR 30/03/00 45.10 48.00 44.50 45.79 10020 12111 CPR 31/03/00 44.50 47.99 44.30 46.50 19977 12111 CPR 03/04/00 47.00 47.00 44.65 44.65 19380 12111 CPR 04/04/00 45.50 46.00 44.10 44.50 16438 12111 CPR 05/04/00 44.00 44.12 39.50 39.50 42966 12111 CPR 06/04/00 42.00 42.89 41.03 41.95 30234 12111 CPR 07/04/00 42.00 43.49 41.60 43.49 8920 12111 CPR 10/04/00 43.25 44.80 43.00 43.50 11107 12111 CPR 11/04/00 42.50 42.50 41.41 41.55 6362 12111 CPR 12/04/00 41.60 42.85 41.50 41.60 5616 12111 CPR 13/04/00 41.35 41.50 40.80 41.00 7226 12111 CPR 14/04/00 41.05 42.81 40.50 41.50 11037 12112 EURAFRANCE 20/03/00 506.50 510.00 486.10 486.10 1484 12112 EURAFRANCE 21/03/00 487.60 498.80 487.60 490.00 2624 12112 EURAFRANCE 22/03/00 499.50 499.50 493.30 496.00 1895 12112 EURAFRANCE 23/03/00 487.80 494.50 487.00 487.10 597 12112 EURAFRANCE 24/03/00 499.50 500.00 485.00 485.00 2325 12112 EURAFRANCE 27/03/00 482.10 490.00 482.10 487.00 511 12112 EURAFRANCE 28/03/00 495.00 498.00 487.00 496.90 1709 12112 EURAFRANCE 29/03/00 490.00 496.00 489.00 489.00 935 12112 EURAFRANCE 30/03/00 490.00 490.00 482.50 482.50 687 12112 EURAFRANCE 31/03/00 489.00 489.00 475.00 475.00 1126 12112 EURAFRANCE 03/04/00 470.00 487.00 450.10 450.20 2864 12112 EURAFRANCE 04/04/00 464.90 477.00 453.60 476.30 1297 12112 EURAFRANCE 05/04/00 480.00 480.00 470.00 479.90 1006 12112 EURAFRANCE 06/04/00 488.00 491.50 471.50 490.00 668 12112 EURAFRANCE 07/04/00 488.00 492.00 482.00 484.00 1367 12112 EURAFRANCE 10/04/00 492.00 494.30 480.20 482.00 1131 12112 EURAFRANCE 11/04/00 482.00 487.50 480.00 480.00 1122 12112 EURAFRANCE 12/04/00 480.90 491.90 480.00 491.90 489 12112 EURAFRANCE 13/04/00 480.60 486.00 480.60 481.90 856 12112 EURAFRANCE 14/04/00 481.00 488.00 481.00 482.50 1251 12113 CASINO GUI.PER.ADP 20/03/00 64.25 64.25 62.50 62.50 8722 12113 CASINO GUI.PER.ADP 21/03/00 63.10 63.50 61.50 62.00 11127 12113 CASINO GUI.PER.ADP 22/03/00 61.40 62.90 61.40 62.90 13188 12113 CASINO GUI.PER.ADP 23/03/00 62.00 62.85 60.05 60.05 30675 12113 CASINO GUI.PER.ADP 24/03/00 60.30 61.80 59.60 59.80 12818 12113 CASINO GUI.PER.ADP 27/03/00 64.20 64.20 61.15 61.60 6947 12113 CASINO GUI.PER.ADP 28/03/00 62.20 62.80 60.95 61.00 11744 12113 CASINO GUI.PER.ADP 29/03/00 61.50 64.00 60.95 63.50 19347 12113 CASINO GUI.PER.ADP 30/03/00 63.50 65.80 63.00 65.40 30091 12113 CASINO GUI.PER.ADP 31/03/00 65.45 65.45 63.35 64.00 40224 12113 CASINO GUI.PER.ADP 03/04/00 66.00 66.20 63.00 63.70 23278 12113 CASINO GUI.PER.ADP 04/04/00 64.50 65.80 64.30 65.00 12834 12113 CASINO GUI.PER.ADP 05/04/00 64.50 65.00 60.95 62.55 64705 12113 CASINO GUI.PER.ADP 06/04/00 64.00 64.90 63.00 63.00 8953 12113 CASINO GUI.PER.ADP 07/04/00 64.95 65.80 63.50 65.80 12286 12113 CASINO GUI.PER.ADP 10/04/00 66.00 66.20 65.00 65.00 7503 12113 CASINO GUI.PER.ADP 11/04/00 65.00 66.35 64.20 66.35 11041 12113 CASINO GUI.PER.ADP 12/04/00 66.00 67.70 65.25 66.60 19921 12113 CASINO GUI.PER.ADP 13/04/00 65.50 67.70 65.10 67.40 7430 12113 CASINO GUI.PER.ADP 14/04/00 67.05 68.20 65.20 66.00 24302 12114 FAURECIA 20/03/00 40.00 40.00 37.80 38.50 14203 12114 FAURECIA 21/03/00 37.20 38.90 37.00 38.90 47864 12114 FAURECIA 22/03/00 39.00 39.40 38.11 39.00 19171 12114 FAURECIA 23/03/00 39.00 39.00 37.01 37.01 14166 12114 FAURECIA 24/03/00 37.00 37.40 36.40 36.50 13147 12114 FAURECIA 27/03/00 37.88 38.38 37.30 37.71 9083 12114 FAURECIA 28/03/00 38.00 38.33 37.88 38.00 14593 12114 FAURECIA 29/03/00 38.19 38.37 37.70 38.00 18968 12114 FAURECIA 30/03/00 38.00 38.20 37.00 37.00 19703 12114 FAURECIA 31/03/00 38.60 38.60 38.00 38.47 8816 12114 FAURECIA 03/04/00 38.94 40.00 38.49 39.95 29494 12114 FAURECIA 04/04/00 40.50 43.80 40.25 42.60 65857 12114 FAURECIA 05/04/00 44.00 45.50 42.15 44.00 62199 12114 FAURECIA 06/04/00 44.50 45.52 44.30 45.00 33682 12114 FAURECIA 07/04/00 45.00 45.49 43.55 44.00 50000 12114 FAURECIA 10/04/00 43.90 45.45 43.80 44.00 24111 12114 FAURECIA 11/04/00 44.80 45.45 44.00 45.45 42500 12114 FAURECIA 12/04/00 45.00 45.49 44.71 45.00 20024 12114 FAURECIA 13/04/00 44.95 45.35 44.11 45.35 22744 12114 FAURECIA 14/04/00 44.75 46.00 44.75 45.35 30439 12120 MARINE WENDEL 20/03/00 99.30 104.30 99.30 103.00 9458 12120 MARINE WENDEL 21/03/00 104.00 106.40 102.00 104.50 3656 12120 MARINE WENDEL 22/03/00 104.50 106.60 103.00 103.00 12440 12120 MARINE WENDEL 23/03/00 105.70 105.70 99.30 105.00 4252 12120 MARINE WENDEL 24/03/00 100.30 105.40 100.30 104.00 7086 12120 MARINE WENDEL 27/03/00 106.00 110.90 104.60 108.00 45406 12120 MARINE WENDEL 28/03/00 110.00 110.70 107.10 107.10 4287 12120 MARINE WENDEL 29/03/00 109.00 109.00 104.50 104.50 5068 12120 MARINE WENDEL 30/03/00 104.00 104.20 99.90 100.50 45956 12120 MARINE WENDEL 31/03/00 99.90 104.00 95.30 101.80 29971 12120 MARINE WENDEL 03/04/00 103.80 103.80 94.00 95.00 5882 12120 MARINE WENDEL 04/04/00 94.00 97.80 88.00 90.00 8917 12120 MARINE WENDEL 05/04/00 90.50 92.00 81.00 83.00 11089 12120 MARINE WENDEL 06/04/00 89.00 90.00 87.00 90.00 16471 12120 MARINE WENDEL 07/04/00 89.80 89.80 85.00 86.60 10255 12120 MARINE WENDEL 10/04/00 89.55 89.55 87.00 88.10 4669 12120 MARINE WENDEL 11/04/00 86.50 86.50 85.00 86.00 10816 12120 MARINE WENDEL 12/04/00 85.10 88.00 83.00 83.00 9217 12120 MARINE WENDEL 13/04/00 82.90 84.40 82.50 83.80 5636 12120 MARINE WENDEL 14/04/00 82.50 83.45 79.60 79.80 3645 12122 SODEXHO ALLIANCE 20/03/00 156.00 156.00 152.20 153.00 82105 12122 SODEXHO ALLIANCE 21/03/00 152.50 155.70 151.80 154.70 82572 12122 SODEXHO ALLIANCE 22/03/00 155.00 155.00 152.30 153.30 51793 12122 SODEXHO ALLIANCE 23/03/00 153.00 156.40 152.20 156.00 64902 12122 SODEXHO ALLIANCE 24/03/00 156.00 156.70 153.00 155.30 47816 12122 SODEXHO ALLIANCE 27/03/00 156.20 156.20 153.20 153.70 17915 12122 SODEXHO ALLIANCE 28/03/00 153.00 155.00 152.10 152.50 38624 12122 SODEXHO ALLIANCE 29/03/00 152.00 156.50 152.00 155.20 29269 12122 SODEXHO ALLIANCE 30/03/00 156.50 158.70 153.60 158.70 83429 12122 SODEXHO ALLIANCE 31/03/00 159.00 162.60 154.00 162.60 89663 12122 SODEXHO ALLIANCE 03/04/00 164.00 165.00 158.00 165.00 52367 12122 SODEXHO ALLIANCE 04/04/00 165.00 165.70 155.00 165.00 93452 12122 SODEXHO ALLIANCE 05/04/00 164.80 166.10 156.00 165.00 166664 12122 SODEXHO ALLIANCE 06/04/00 165.00 165.00 160.10 162.00 41357 12122 SODEXHO ALLIANCE 07/04/00 160.10 165.50 156.10 165.40 48494 12122 SODEXHO ALLIANCE 10/04/00 164.10 165.00 162.90 163.80 29019 12122 SODEXHO ALLIANCE 11/04/00 164.90 164.90 161.10 163.00 44650 12122 SODEXHO ALLIANCE 12/04/00 163.00 163.50 157.10 161.00 42943 12122 SODEXHO ALLIANCE 13/04/00 161.10 161.60 158.40 159.80 46354 12122 SODEXHO ALLIANCE 14/04/00 161.00 161.00 154.80 157.80 52025 12124 GALERIES LAFAYETTE 20/03/00 184.00 197.80 184.00 195.10 15500 12124 GALERIES LAFAYETTE 21/03/00 197.00 202.00 195.00 202.00 24556 12124 GALERIES LAFAYETTE 22/03/00 209.00 219.00 208.10 216.00 88480 12124 GALERIES LAFAYETTE 23/03/00 215.00 217.00 196.00 199.40 29641 12124 GALERIES LAFAYETTE 24/03/00 200.00 216.00 200.00 213.00 22012 12124 GALERIES LAFAYETTE 27/03/00 215.00 215.00 202.00 202.00 13785 12124 GALERIES LAFAYETTE 28/03/00 210.00 210.00 202.10 205.00 13483 12124 GALERIES LAFAYETTE 29/03/00 205.50 205.50 198.00 203.00 16861 12124 GALERIES LAFAYETTE 30/03/00 200.00 200.00 192.50 195.00 11903 12124 GALERIES LAFAYETTE 31/03/00 199.00 201.00 195.00 200.00 14781 12124 GALERIES LAFAYETTE 03/04/00 200.00 200.00 194.80 196.00 15667 12124 GALERIES LAFAYETTE 04/04/00 195.50 200.00 193.00 196.90 14188 12124 GALERIES LAFAYETTE 05/04/00 199.00 199.00 186.00 192.80 39447 12124 GALERIES LAFAYETTE 06/04/00 195.00 198.90 193.50 195.00 4410 12124 GALERIES LAFAYETTE 07/04/00 200.00 206.90 195.00 195.00 9435 12124 GALERIES LAFAYETTE 10/04/00 207.00 207.90 196.00 196.00 13720 12124 GALERIES LAFAYETTE 11/04/00 200.00 203.90 197.10 200.00 7822 12124 GALERIES LAFAYETTE 12/04/00 203.00 204.50 196.00 199.80 8972 12124 GALERIES LAFAYETTE 13/04/00 198.00 199.50 195.00 195.00 12790 12124 GALERIES LAFAYETTE 14/04/00 199.00 199.00 192.50 193.30 25227 12126 MICHELIN B 20/03/00 34.90 35.12 34.49 34.60 399475 12126 MICHELIN B 21/03/00 34.84 35.14 34.60 34.80 316457 12126 MICHELIN B 22/03/00 35.17 35.49 34.71 35.21 484885 12126 MICHELIN B 23/03/00 35.00 35.92 34.85 35.40 478453 12126 MICHELIN B 24/03/00 35.70 35.99 34.32 34.82 377882 12126 MICHELIN B 27/03/00 35.24 35.24 34.06 34.20 496581 12126 MICHELIN B 28/03/00 34.36 34.36 33.75 33.83 330110 12126 MICHELIN B 29/03/00 34.13 34.13 33.47 33.70 450621 12126 MICHELIN B 30/03/00 34.00 34.10 33.71 34.00 374831 12126 MICHELIN B 31/03/00 34.39 34.39 33.00 33.54 453235 12126 MICHELIN B 03/04/00 33.90 33.94 32.71 33.20 182923 12126 MICHELIN B 04/04/00 34.10 35.80 33.79 35.50 519614 12126 MICHELIN B 05/04/00 35.80 35.80 34.44 34.44 467488 12126 MICHELIN B 06/04/00 35.00 35.19 34.06 34.39 196271 12126 MICHELIN B 07/04/00 34.40 34.80 33.94 34.36 201955 12126 MICHELIN B 10/04/00 34.70 34.95 33.58 34.01 259431 12126 MICHELIN B 11/04/00 34.68 36.30 34.68 36.25 1245038 12126 MICHELIN B 12/04/00 36.50 37.90 36.41 37.10 982330 12126 MICHELIN B 13/04/00 36.50 37.50 36.36 37.40 488788 12126 MICHELIN B 14/04/00 37.70 38.24 37.00 37.78 572735 12127 ELIOR 20/03/00 10.75 10.82 9.90 9.96 653665 12127 ELIOR 21/03/00 10.00 10.00 9.06 9.10 466598 12127 ELIOR 22/03/00 9.50 10.01 9.30 9.65 940320 12127 ELIOR 23/03/00 9.87 10.40 9.70 10.20 318511 12127 ELIOR 24/03/00 10.01 10.55 10.01 10.55 172520 12127 ELIOR 27/03/00 10.99 10.99 10.55 10.55 31102 12127 ELIOR 28/03/00 10.50 10.90 10.50 10.90 125325 12127 ELIOR 29/03/00 10.80 11.30 10.80 11.20 239382 12127 ELIOR 30/03/00 11.00 11.25 11.00 11.15 122060 12127 ELIOR 31/03/00 11.02 11.09 10.80 11.00 62707 12127 ELIOR 03/04/00 11.00 11.00 10.90 11.00 68748 12127 ELIOR 04/04/00 11.00 11.00 10.75 10.85 67867 12127 ELIOR 05/04/00 10.88 11.00 10.77 10.85 164445 12127 ELIOR 06/04/00 11.00 11.22 10.80 11.22 119835 12127 ELIOR 07/04/00 11.00 11.30 11.00 11.30 52320 12127 ELIOR 10/04/00 10.95 11.35 10.90 11.35 25769 12127 ELIOR 11/04/00 11.35 11.35 11.10 11.25 55931 12127 ELIOR 12/04/00 11.30 11.34 11.10 11.20 37401 12127 ELIOR 13/04/00 11.10 11.25 11.00 11.20 82344 12127 ELIOR 14/04/00 11.11 11.34 11.11 11.25 45712 12129 LEBON CIE 20/03/00 58.95 58.95 56.10 58.80 275 12129 LEBON CIE 21/03/00 57.05 57.05 55.00 56.90 742 12129 LEBON CIE 22/03/00 57.85 58.95 56.00 58.95 5132 12129 LEBON CIE 23/03/00 56.65 59.00 56.65 58.95 830 12129 LEBON CIE 24/03/00 59.50 60.80 56.10 60.80 561 12129 LEBON CIE 27/03/00 62.90 63.30 62.50 63.30 11933 12129 LEBON CIE 28/03/00 63.00 63.30 62.00 62.00 315 12129 LEBON CIE 29/03/00 60.50 62.00 60.50 62.00 30 12129 LEBON CIE 30/03/00 61.90 62.00 60.00 60.00 98 12129 LEBON CIE 31/03/00 60.00 61.00 57.00 61.00 1949 12129 LEBON CIE 03/04/00 62.00 62.70 61.00 62.00 683 12129 LEBON CIE 04/04/00 62.00 62.00 60.00 62.00 1388 12129 LEBON CIE 05/04/00 60.15 61.85 60.15 61.85 216 12129 LEBON CIE 06/04/00 61.85 61.85 61.00 61.80 538 12129 LEBON CIE 07/04/00 57.50 61.70 57.50 61.70 326 12129 LEBON CIE 10/04/00 60.00 60.00 59.00 59.00 68 12129 LEBON CIE 11/04/00 59.95 59.95 56.80 59.10 483 12129 LEBON CIE 12/04/00 57.05 58.00 56.80 58.00 675 12129 LEBON CIE 13/04/00 59.85 59.85 58.00 59.00 356 12129 LEBON CIE 14/04/00 59.60 59.60 57.00 59.40 164 12132 THOMSON-CSF 20/03/00 48.30 48.39 46.50 47.90 107653 12132 THOMSON-CSF 21/03/00 46.20 47.49 44.77 45.55 236763 12132 THOMSON-CSF 22/03/00 46.13 48.25 45.00 47.65 309562 12132 THOMSON-CSF 23/03/00 48.00 48.00 45.00 46.00 247165 12132 THOMSON-CSF 24/03/00 46.50 47.10 45.60 46.00 169829 12132 THOMSON-CSF 27/03/00 46.50 46.50 44.70 46.50 136974 12132 THOMSON-CSF 28/03/00 45.55 46.40 45.55 46.00 236876 12132 THOMSON-CSF 29/03/00 44.90 45.34 44.24 44.90 81017 12132 THOMSON-CSF 30/03/00 44.10 45.55 43.55 45.55 109302 12132 THOMSON-CSF 31/03/00 45.89 45.92 42.50 42.50 247203 12132 THOMSON-CSF 03/04/00 44.70 44.70 41.00 42.40 190495 12132 THOMSON-CSF 04/04/00 43.90 46.00 42.10 45.80 170004 12132 THOMSON-CSF 05/04/00 45.50 45.69 38.15 40.00 586798 12132 THOMSON-CSF 06/04/00 41.35 42.20 40.50 42.20 195223 12132 THOMSON-CSF 07/04/00 42.38 43.00 40.81 43.00 89339 12132 THOMSON-CSF 10/04/00 41.60 43.50 41.60 42.50 95719 12132 THOMSON-CSF 11/04/00 41.60 42.98 40.40 40.61 80227 12132 THOMSON-CSF 12/04/00 41.58 42.00 40.32 41.08 90790 12132 THOMSON-CSF 13/04/00 40.00 41.43 39.00 41.43 85655 12132 THOMSON-CSF 14/04/00 42.70 42.70 38.79 39.50 140365 12133 DMC 20/03/00 4.39 4.39 4.30 4.30 12248 12133 DMC 21/03/00 4.30 4.30 4.25 4.26 11324 12133 DMC 22/03/00 4.30 4.39 4.22 4.39 30487 12133 DMC 23/03/00 4.39 4.39 4.21 4.31 20158 12133 DMC 24/03/00 4.30 4.30 4.20 4.30 25156 12133 DMC 27/03/00 4.57 4.57 4.33 4.34 12045 12133 DMC 28/03/00 4.40 4.43 4.35 4.43 8438 12133 DMC 29/03/00 4.42 4.49 4.40 4.42 7181 12133 DMC 30/03/00 4.42 4.42 4.37 4.37 3572 12133 DMC 31/03/00 4.37 4.49 4.37 4.48 13358 12133 DMC 03/04/00 4.55 4.89 4.52 4.73 34638 12133 DMC 04/04/00 4.80 4.80 4.65 4.73 31363 12133 DMC 05/04/00 4.51 4.70 4.51 4.69 18164 12133 DMC 06/04/00 4.70 4.70 4.50 4.67 11619 12133 DMC 07/04/00 4.62 4.70 4.50 4.68 7677 12133 DMC 10/04/00 4.73 4.73 4.51 4.63 25412 12133 DMC 11/04/00 4.62 4.63 4.50 4.50 7575 12133 DMC 12/04/00 4.50 4.55 4.50 4.55 3200 12133 DMC 13/04/00 4.48 4.50 4.40 4.50 5637 12133 DMC 14/04/00 4.43 4.43 4.37 4.42 8467 12135 LOCINDUS 20/03/00 113.00 113.00 111.50 111.50 1648 12135 LOCINDUS 21/03/00 111.10 112.90 109.70 109.80 2838 12135 LOCINDUS 22/03/00 110.00 110.00 109.60 110.00 1396 12135 LOCINDUS 23/03/00 110.00 110.00 109.00 110.00 1509 12135 LOCINDUS 24/03/00 109.10 110.00 109.00 109.50 3036 12135 LOCINDUS 27/03/00 110.00 111.00 109.70 110.00 1478 12135 LOCINDUS 28/03/00 111.00 112.70 111.00 112.70 622 12135 LOCINDUS 29/03/00 113.90 115.00 112.00 114.00 1552 12135 LOCINDUS 30/03/00 114.80 114.80 112.10 112.90 1100 12135 LOCINDUS 31/03/00 112.40 114.40 112.40 113.30 480 12135 LOCINDUS 03/04/00 114.40 115.00 114.30 115.00 1983 12135 LOCINDUS 04/04/00 115.40 115.40 115.00 115.20 1843 12135 LOCINDUS 05/04/00 115.40 116.00 115.00 115.90 2882 12135 LOCINDUS 06/04/00 116.00 117.80 115.20 116.00 1525 12135 LOCINDUS 07/04/00 116.10 118.20 116.00 117.40 1454 12135 LOCINDUS 10/04/00 118.30 119.00 117.50 117.50 1898 12135 LOCINDUS 11/04/00 118.00 118.90 117.10 117.10 1315 12135 LOCINDUS 12/04/00 118.50 118.70 117.50 118.50 1803 12135 LOCINDUS 13/04/00 118.00 118.50 117.50 117.50 809 12135 LOCINDUS 14/04/00 118.40 118.50 117.50 118.50 855 12143 VIVENDI 20/03/00 126.00 127.70 125.20 127.00 1378091 12143 VIVENDI 21/03/00 125.10 126.00 122.40 124.50 1541187 12143 VIVENDI 22/03/00 127.90 129.30 117.60 119.00 3545927 12143 VIVENDI 23/03/00 120.00 123.20 118.00 120.10 1960215 12143 VIVENDI 24/03/00 122.40 125.50 121.30 123.70 2631371 12143 VIVENDI 27/03/00 126.40 128.50 125.40 128.00 1546311 12143 VIVENDI 28/03/00 128.80 131.40 127.10 129.60 1854580 12143 VIVENDI 29/03/00 128.50 129.70 126.10 129.20 1015738 12143 VIVENDI 30/03/00 126.00 126.70 120.30 122.60 2729033 12143 VIVENDI 31/03/00 119.00 121.80 116.00 120.50 2860877 12143 VIVENDI 03/04/00 121.80 122.00 108.50 111.30 3798142 12143 VIVENDI 04/04/00 108.00 109.50 104.00 106.00 4530088 12143 VIVENDI 05/04/00 106.00 109.30 101.40 106.50 3688590 12143 VIVENDI 06/04/00 107.50 112.50 107.00 110.90 2702492 12143 VIVENDI 07/04/00 114.40 117.50 111.30 115.50 2531245 12143 VIVENDI 10/04/00 117.90 121.50 117.90 119.00 2279122 12143 VIVENDI 11/04/00 115.00 117.00 111.10 115.20 2739261 12143 VIVENDI 12/04/00 116.90 117.00 109.30 111.50 2437035 12143 VIVENDI 13/04/00 108.50 112.40 107.80 111.90 2700314 12143 VIVENDI 14/04/00 110.00 110.00 104.80 106.70 3001164 12145 ELF GABON 20/03/00 107.90 107.90 105.00 105.00 835 12145 ELF GABON 21/03/00 105.00 107.00 105.00 106.00 634 12145 ELF GABON 22/03/00 107.00 107.50 105.00 105.10 875 12145 ELF GABON 23/03/00 105.00 106.10 105.00 105.00 946 12145 ELF GABON 24/03/00 105.00 106.00 104.50 104.90 1593 12145 ELF GABON 27/03/00 108.00 108.00 106.70 107.50 2004 12145 ELF GABON 28/03/00 107.50 108.00 106.70 108.00 1337 12145 ELF GABON 29/03/00 108.00 109.50 107.00 107.20 5702 12145 ELF GABON 30/03/00 108.00 108.50 106.70 106.70 856 12145 ELF GABON 31/03/00 108.80 108.80 106.20 107.10 1465 12145 ELF GABON 03/04/00 107.10 108.40 105.10 105.20 1984 12145 ELF GABON 04/04/00 107.50 108.00 105.00 107.30 1178 12145 ELF GABON 05/04/00 107.40 108.80 105.00 106.80 1617 12145 ELF GABON 06/04/00 105.00 107.90 105.00 106.00 382 12145 ELF GABON 07/04/00 106.00 108.90 105.20 108.00 653 12145 ELF GABON 10/04/00 108.50 109.00 108.00 108.00 1054 12145 ELF GABON 11/04/00 107.00 108.50 106.50 108.00 902 12145 ELF GABON 12/04/00 108.00 108.20 107.10 108.10 540 12145 ELF GABON 13/04/00 107.20 108.20 106.50 106.50 1245 12145 ELF GABON 14/04/00 107.00 107.70 105.00 105.20 2313 12148 PINAULT-PRINT.RED. 20/03/00 205.80 205.80 200.10 201.20 124323 12148 PINAULT-PRINT.RED. 21/03/00 200.00 202.00 198.20 200.00 215868 12148 PINAULT-PRINT.RED. 22/03/00 202.90 204.60 197.20 199.70 225256 12148 PINAULT-PRINT.RED. 23/03/00 197.20 200.00 196.50 199.50 228915 12148 PINAULT-PRINT.RED. 24/03/00 201.00 202.40 195.10 198.50 229272 12148 PINAULT-PRINT.RED. 27/03/00 200.90 201.90 197.10 200.30 117195 12148 PINAULT-PRINT.RED. 28/03/00 200.00 202.70 199.20 200.40 167317 12148 PINAULT-PRINT.RED. 29/03/00 199.00 201.90 198.00 200.10 321081 12148 PINAULT-PRINT.RED. 30/03/00 200.50 200.50 197.60 199.00 313781 12148 PINAULT-PRINT.RED. 31/03/00 198.00 200.00 191.00 193.60 328593 12148 PINAULT-PRINT.RED. 03/04/00 199.50 199.50 192.20 198.70 204732 12148 PINAULT-PRINT.RED. 04/04/00 199.00 203.80 198.50 198.80 271912 12148 PINAULT-PRINT.RED. 05/04/00 198.70 198.80 189.60 195.20 360087 12148 PINAULT-PRINT.RED. 06/04/00 198.20 204.70 196.20 202.50 263106 12148 PINAULT-PRINT.RED. 07/04/00 204.80 204.80 194.20 203.60 258312 12148 PINAULT-PRINT.RED. 10/04/00 203.70 204.30 198.00 201.70 163144 12148 PINAULT-PRINT.RED. 11/04/00 203.00 203.70 194.20 199.80 228619 12148 PINAULT-PRINT.RED. 12/04/00 201.10 201.10 195.20 199.90 145719 12148 PINAULT-PRINT.RED. 13/04/00 201.00 201.40 195.00 200.80 205020 12148 PINAULT-PRINT.RED. 14/04/00 201.40 201.40 194.10 199.90 170253 12150 PEUGEOT S.A. 20/03/00 234.00 238.70 230.30 231.00 47587 12150 PEUGEOT S.A. 21/03/00 231.00 233.00 225.60 230.10 89414 12150 PEUGEOT S.A. 22/03/00 232.00 232.40 225.60 226.20 109624 12150 PEUGEOT S.A. 23/03/00 226.10 228.00 223.50 223.80 109350 12150 PEUGEOT S.A. 24/03/00 225.00 227.40 220.40 224.40 132531 12150 PEUGEOT S.A. 27/03/00 225.00 226.00 217.90 224.50 180194 12150 PEUGEOT S.A. 28/03/00 220.20 224.30 219.70 223.00 127390 12150 PEUGEOT S.A. 29/03/00 223.00 224.00 221.20 222.80 53907 12150 PEUGEOT S.A. 30/03/00 226.00 226.00 222.00 222.80 149271 12150 PEUGEOT S.A. 31/03/00 224.00 226.80 221.50 226.00 88621 12150 PEUGEOT S.A. 03/04/00 228.80 231.80 222.20 230.00 95758 12150 PEUGEOT S.A. 04/04/00 233.50 238.00 233.50 236.00 185847 12150 PEUGEOT S.A. 05/04/00 237.30 237.30 220.00 224.80 99438 12150 PEUGEOT S.A. 06/04/00 227.00 234.00 220.90 224.60 69615 12150 PEUGEOT S.A. 07/04/00 221.20 240.00 219.60 240.00 176552 12150 PEUGEOT S.A. 10/04/00 233.50 235.00 228.50 231.00 88055 12150 PEUGEOT S.A. 11/04/00 232.00 236.60 230.00 230.00 73549 12150 PEUGEOT S.A. 12/04/00 227.00 234.90 223.10 227.20 92152 12150 PEUGEOT S.A. 13/04/00 223.00 234.80 223.00 231.80 140677 12150 PEUGEOT S.A. 14/04/00 232.00 233.10 226.30 226.30 108679 12154 MOULINEX 20/03/00 5.60 5.70 5.20 5.40 596644 12154 MOULINEX 21/03/00 5.40 5.80 5.31 5.52 968084 12154 MOULINEX 22/03/00 5.70 5.86 5.66 5.80 1822189 12154 MOULINEX 23/03/00 6.50 6.60 5.90 6.07 1186937 12154 MOULINEX 24/03/00 6.02 7.08 6.02 7.00 2842942 12154 MOULINEX 27/03/00 6.80 7.29 6.56 7.20 2542835 12154 MOULINEX 28/03/00 7.22 7.25 6.86 7.20 1786435 12154 MOULINEX 29/03/00 7.15 7.16 7.01 7.09 648615 12154 MOULINEX 30/03/00 7.00 7.22 6.86 7.09 1473276 12154 MOULINEX 31/03/00 7.10 7.40 6.98 7.40 967815 12154 MOULINEX 03/04/00 7.40 7.45 7.23 7.38 237196 12154 MOULINEX 04/04/00 7.49 7.50 7.25 7.50 417431 12154 MOULINEX 05/04/00 7.50 7.58 7.25 7.35 491083 12154 MOULINEX 06/04/00 7.20 7.45 7.20 7.44 327127 12154 MOULINEX 07/04/00 7.10 7.36 6.72 7.30 786874 12154 MOULINEX 10/04/00 7.10 7.29 6.93 6.97 629795 12154 MOULINEX 11/04/00 7.02 7.14 6.97 7.14 214796 12154 MOULINEX 12/04/00 7.15 7.23 7.09 7.19 255972 12154 MOULINEX 13/04/00 7.11 7.12 6.97 7.00 301156 12154 MOULINEX 14/04/00 6.87 6.98 6.82 6.90 360053 12156 CLUB MEDITERRANEE 20/03/00 141.00 165.90 141.00 150.50 180469 12156 CLUB MEDITERRANEE 21/03/00 155.00 165.50 150.00 150.00 119143 12156 CLUB MEDITERRANEE 22/03/00 155.00 155.00 142.50 143.60 56857 12156 CLUB MEDITERRANEE 23/03/00 140.10 149.70 135.00 149.70 42663 12156 CLUB MEDITERRANEE 24/03/00 153.80 153.80 142.00 147.00 33342 12156 CLUB MEDITERRANEE 27/03/00 140.50 146.00 140.00 141.60 16433 12156 CLUB MEDITERRANEE 28/03/00 141.50 143.30 141.00 142.30 16000 12156 CLUB MEDITERRANEE 29/03/00 137.00 144.00 137.00 143.60 30598 12156 CLUB MEDITERRANEE 30/03/00 143.60 143.60 134.10 134.10 18273 12156 CLUB MEDITERRANEE 31/03/00 133.20 138.00 124.00 129.00 72714 12156 CLUB MEDITERRANEE 03/04/00 127.10 136.00 125.00 135.00 36378 12156 CLUB MEDITERRANEE 04/04/00 137.00 139.00 135.00 137.70 20038 12156 CLUB MEDITERRANEE 05/04/00 139.00 139.00 125.00 126.30 46033 12156 CLUB MEDITERRANEE 06/04/00 128.00 139.00 128.00 137.00 40966 12156 CLUB MEDITERRANEE 07/04/00 139.40 139.40 131.20 131.20 12885 12156 CLUB MEDITERRANEE 10/04/00 139.00 139.00 133.20 133.20 17577 12156 CLUB MEDITERRANEE 11/04/00 136.70 139.00 134.10 138.50 34392 12156 CLUB MEDITERRANEE 12/04/00 135.00 138.50 135.00 138.00 12745 12156 CLUB MEDITERRANEE 13/04/00 139.00 139.00 133.00 137.00 92817 12156 CLUB MEDITERRANEE 14/04/00 135.20 135.80 130.00 130.20 35253 12157 CS-CIE DES SIGNAUX 20/03/00 89.00 89.80 86.25 87.50 13584 12157 CS-CIE DES SIGNAUX 21/03/00 85.00 87.00 81.20 87.00 21682 12157 CS-CIE DES SIGNAUX 22/03/00 87.00 87.50 84.40 84.40 6516 12157 CS-CIE DES SIGNAUX 23/03/00 81.75 83.75 74.20 76.00 18782 12157 CS-CIE DES SIGNAUX 24/03/00 75.50 76.00 70.80 76.00 19988 12157 CS-CIE DES SIGNAUX 27/03/00 79.90 81.00 78.60 80.40 13256 12157 CS-CIE DES SIGNAUX 28/03/00 82.10 84.10 81.40 84.00 18031 12157 CS-CIE DES SIGNAUX 29/03/00 83.10 83.10 81.30 82.40 7750 12157 CS-CIE DES SIGNAUX 30/03/00 76.10 78.50 74.80 75.40 16529 12157 CS-CIE DES SIGNAUX 31/03/00 64.80 73.90 64.80 70.10 42855 12157 CS-CIE DES SIGNAUX 03/04/00 72.90 72.90 64.00 65.90 18608 12157 CS-CIE DES SIGNAUX 04/04/00 60.95 71.55 60.60 69.00 32440 12157 CS-CIE DES SIGNAUX 05/04/00 69.00 71.50 61.00 67.00 20173 12157 CS-CIE DES SIGNAUX 06/04/00 67.10 76.40 67.10 76.40 25825 12157 CS-CIE DES SIGNAUX 07/04/00 79.60 82.00 74.20 79.35 24170 12157 CS-CIE DES SIGNAUX 10/04/00 80.90 81.00 75.10 78.00 7259 12157 CS-CIE DES SIGNAUX 11/04/00 71.10 74.50 71.10 72.00 9122 12157 CS-CIE DES SIGNAUX 12/04/00 73.50 75.00 72.00 72.90 6901 12157 CS-CIE DES SIGNAUX 13/04/00 69.00 72.60 67.50 71.00 10083 12157 CS-CIE DES SIGNAUX 14/04/00 72.50 72.50 65.20 68.00 7764 12162 BIS 20/03/00 109.90 109.90 102.10 102.10 62 12162 BIS 21/03/00 102.10 102.10 102.00 102.00 64 12162 BIS 23/03/00 101.10 101.10 101.00 101.00 176 12162 BIS 27/03/00 95.10 95.10 95.10 95.10 70 12162 BIS 29/03/00 107.40 107.40 96.65 100.10 369 12162 BIS 30/03/00 101.00 102.00 101.00 102.00 20 12162 BIS 31/03/00 104.10 104.10 100.20 104.00 139 12162 BIS 04/04/00 100.00 102.00 100.00 102.00 63 12162 BIS 05/04/00 101.00 101.00 98.35 98.35 168 12162 BIS 06/04/00 91.30 91.30 91.30 91.30 246 12162 BIS 12/04/00 104.90 105.00 91.35 92.10 318 12162 BIS 13/04/00 92.30 96.50 92.30 96.50 80 12162 BIS 14/04/00 93.50 95.05 93.50 95.00 62 12163 COLAS 20/03/00 188.00 189.40 181.50 181.50 2565 12163 COLAS 21/03/00 181.60 185.00 181.00 181.10 2290 12163 COLAS 22/03/00 184.40 186.70 184.00 186.50 4381 12163 COLAS 23/03/00 185.00 197.00 185.00 197.00 12152 12163 COLAS 24/03/00 190.00 199.00 190.00 195.50 8342 12163 COLAS 27/03/00 219.90 219.90 200.00 205.00 25056 12163 COLAS 28/03/00 208.50 208.50 201.10 203.00 14682 12163 COLAS 29/03/00 204.00 204.40 198.00 199.00 8668 12163 COLAS 30/03/00 197.10 197.50 193.00 194.80 9863 12163 COLAS 31/03/00 195.00 197.00 192.20 195.00 10293 12163 COLAS 03/04/00 199.50 199.50 190.60 192.80 6172 12163 COLAS 04/04/00 193.00 193.00 189.50 190.00 6179 12163 COLAS 05/04/00 191.00 191.00 182.50 182.50 7642 12163 COLAS 06/04/00 184.50 185.70 184.00 185.00 4727 12163 COLAS 07/04/00 186.00 186.00 183.00 185.50 9432 12163 COLAS 10/04/00 185.80 187.00 184.10 187.00 2155 12163 COLAS 11/04/00 185.20 186.00 179.60 182.80 46195 12163 COLAS 12/04/00 182.50 184.00 180.00 182.40 3086 12163 COLAS 13/04/00 182.00 182.00 179.60 182.00 3586 12163 COLAS 14/04/00 182.00 182.00 179.00 181.90 15305 12166 ESSILOR INTL. 20/03/00 275.00 280.00 270.00 280.00 11915 12166 ESSILOR INTL. 21/03/00 265.00 278.00 265.00 275.00 7594 12166 ESSILOR INTL. 22/03/00 275.50 277.80 265.00 270.00 12461 12166 ESSILOR INTL. 23/03/00 265.30 266.00 255.00 256.00 9803 12166 ESSILOR INTL. 24/03/00 261.00 262.50 256.00 261.90 10674 12166 ESSILOR INTL. 27/03/00 269.70 277.30 267.00 277.30 20766 12166 ESSILOR INTL. 28/03/00 274.00 280.00 273.30 279.80 12441 12166 ESSILOR INTL. 29/03/00 278.80 278.80 270.00 272.50 6586 12166 ESSILOR INTL. 30/03/00 272.00 273.90 267.60 267.60 8828 12166 ESSILOR INTL. 31/03/00 272.00 272.00 265.50 267.00 12301 12166 ESSILOR INTL. 03/04/00 273.00 274.00 269.70 270.00 8470 12166 ESSILOR INTL. 04/04/00 272.00 279.50 269.30 279.50 18941 12166 ESSILOR INTL. 05/04/00 272.50 275.00 264.50 270.00 14799 12166 ESSILOR INTL. 06/04/00 275.00 275.00 268.00 271.70 7699 12166 ESSILOR INTL. 07/04/00 270.00 275.00 266.30 271.40 4421 12166 ESSILOR INTL. 10/04/00 272.00 275.90 267.50 274.50 4317 12166 ESSILOR INTL. 11/04/00 266.00 272.00 260.00 267.00 10019 12166 ESSILOR INTL. 12/04/00 272.00 280.00 271.00 280.00 12400 12166 ESSILOR INTL. 13/04/00 280.00 280.00 270.20 276.50 5616 12166 ESSILOR INTL. 14/04/00 280.00 280.00 272.10 273.00 7452 12170 SEB 20/03/00 67.90 67.90 65.10 66.95 39020 12170 SEB 21/03/00 64.20 66.00 63.00 65.90 23930 12170 SEB 22/03/00 64.10 67.40 64.10 64.50 29974 12170 SEB 23/03/00 64.10 64.70 58.10 58.45 44944 12170 SEB 24/03/00 60.00 62.90 59.70 62.90 24199 12170 SEB 27/03/00 63.90 66.00 63.00 65.80 21236 12170 SEB 28/03/00 65.75 67.90 64.80 67.40 17186 12170 SEB 29/03/00 67.50 67.50 65.75 67.00 6603 12170 SEB 30/03/00 66.00 66.90 64.25 65.20 11717 12170 SEB 31/03/00 64.00 65.50 60.50 60.50 40602 12170 SEB 03/04/00 63.90 63.90 62.55 62.65 9323 12170 SEB 04/04/00 63.95 68.00 63.00 66.00 92933 12170 SEB 05/04/00 67.00 68.00 65.35 66.55 40202 12170 SEB 06/04/00 66.20 69.60 66.20 68.00 16393 12170 SEB 07/04/00 67.90 68.00 65.00 65.00 5430 12170 SEB 10/04/00 65.60 67.40 65.10 66.55 6191 12170 SEB 11/04/00 65.70 66.60 64.05 64.20 6194 12170 SEB 12/04/00 65.00 67.00 64.10 64.50 13064 12170 SEB 13/04/00 64.10 65.60 63.00 64.50 22687 12170 SEB 14/04/00 64.60 67.50 64.55 65.80 183425 12172 DASSAULT AVIATION 20/03/00 192.00 192.00 189.00 189.00 748 12172 DASSAULT AVIATION 21/03/00 189.50 189.50 172.10 182.00 1750 12172 DASSAULT AVIATION 22/03/00 185.00 185.00 173.00 181.90 762 12172 DASSAULT AVIATION 23/03/00 180.90 180.90 172.10 174.00 1737 12172 DASSAULT AVIATION 24/03/00 172.10 172.20 170.00 170.10 915 12172 DASSAULT AVIATION 27/03/00 170.30 174.50 169.00 170.50 1860 12172 DASSAULT AVIATION 28/03/00 170.50 173.20 170.10 172.20 2694 12172 DASSAULT AVIATION 29/03/00 172.10 173.00 170.30 171.40 2986 12172 DASSAULT AVIATION 30/03/00 171.90 171.90 169.90 169.90 1296 12172 DASSAULT AVIATION 31/03/00 169.00 172.00 161.00 166.80 1247 12172 DASSAULT AVIATION 03/04/00 164.90 172.00 164.90 172.00 1918 12172 DASSAULT AVIATION 04/04/00 172.00 173.00 168.60 172.80 1284 12172 DASSAULT AVIATION 05/04/00 173.40 173.40 168.60 170.00 1453 12172 DASSAULT AVIATION 06/04/00 170.00 173.00 170.00 172.70 1312 12172 DASSAULT AVIATION 07/04/00 172.90 178.80 172.90 178.80 3083 12172 DASSAULT AVIATION 10/04/00 179.80 185.00 179.60 180.10 1930 12172 DASSAULT AVIATION 11/04/00 180.10 183.40 179.00 180.00 1318 12172 DASSAULT AVIATION 12/04/00 180.00 181.00 174.50 174.60 734 12172 DASSAULT AVIATION 13/04/00 174.60 179.00 173.50 177.60 1779 12172 DASSAULT AVIATION 14/04/00 174.00 178.00 174.00 174.50 534 12180 SIMCO 20/03/00 76.00 78.00 76.00 76.00 3894 12180 SIMCO 21/03/00 76.00 77.00 76.00 76.70 4077 12180 SIMCO 22/03/00 76.80 77.00 76.00 76.00 7908 12180 SIMCO 23/03/00 76.10 77.20 75.90 75.90 3388 12180 SIMCO 24/03/00 75.90 76.20 75.90 76.20 4703 12180 SIMCO 27/03/00 76.20 77.00 76.00 76.00 6636 12180 SIMCO 28/03/00 76.50 76.50 75.50 76.00 6592 12180 SIMCO 29/03/00 76.50 76.50 75.50 76.00 4162 12180 SIMCO 30/03/00 76.00 77.85 76.00 77.85 9649 12180 SIMCO 31/03/00 77.90 79.00 76.00 79.00 13778 12180 SIMCO 03/04/00 78.95 79.00 75.40 75.50 17960 12180 SIMCO 04/04/00 76.10 77.00 75.10 76.00 28572 12180 SIMCO 05/04/00 76.80 76.80 75.00 75.25 3321 12180 SIMCO 06/04/00 76.90 77.30 75.05 76.10 5956 12180 SIMCO 07/04/00 76.10 77.20 75.00 76.50 6624 12180 SIMCO 10/04/00 76.50 76.50 75.50 75.50 5476 12180 SIMCO 11/04/00 76.50 76.50 75.60 75.60 6055 12180 SIMCO 12/04/00 76.50 76.50 75.10 75.75 8167 12180 SIMCO 13/04/00 76.00 76.00 75.00 76.00 5447 12180 SIMCO 14/04/00 76.00 76.00 74.40 74.40 21294 12185 FROMAGERIES BEL 20/03/00 709.00 709.00 700.00 700.00 36 12185 FROMAGERIES BEL 21/03/00 702.00 702.00 702.00 702.00 45 12185 FROMAGERIES BEL 22/03/00 700.00 700.00 700.00 700.00 10 12185 FROMAGERIES BEL 23/03/00 700.00 700.00 690.00 690.00 49 12185 FROMAGERIES BEL 24/03/00 682.00 690.00 682.00 685.00 70 12185 FROMAGERIES BEL 27/03/00 663.00 700.00 661.00 664.50 19 12185 FROMAGERIES BEL 28/03/00 675.00 675.00 665.00 665.00 30 12185 FROMAGERIES BEL 29/03/00 675.00 675.00 666.00 666.00 43 12185 FROMAGERIES BEL 30/03/00 666.00 666.00 666.00 666.00 16 12185 FROMAGERIES BEL 31/03/00 665.00 670.00 655.50 655.50 105 12185 FROMAGERIES BEL 03/04/00 655.50 680.00 655.50 680.00 43 12185 FROMAGERIES BEL 04/04/00 670.00 689.50 670.00 689.50 45 12185 FROMAGERIES BEL 05/04/00 660.50 689.00 660.00 689.00 60 12185 FROMAGERIES BEL 06/04/00 655.00 655.00 655.00 655.00 26 12185 FROMAGERIES BEL 07/04/00 680.00 680.00 655.50 655.50 3134 12185 FROMAGERIES BEL 10/04/00 665.00 665.00 665.00 665.00 10 12185 FROMAGERIES BEL 11/04/00 655.50 660.00 655.50 655.50 23 12185 FROMAGERIES BEL 12/04/00 655.50 656.00 655.50 655.50 31 12185 FROMAGERIES BEL 13/04/00 655.00 655.00 655.00 655.00 35 12185 FROMAGERIES BEL 14/04/00 655.00 664.50 640.00 640.00 13081 12188 HAVAS ADVERTISING 20/03/00 595.00 617.00 584.00 600.00 32938 12188 HAVAS ADVERTISING 21/03/00 598.00 598.00 559.00 570.00 31539 12188 HAVAS ADVERTISING 22/03/00 581.00 587.00 529.50 539.00 27396 12188 HAVAS ADVERTISING 23/03/00 540.00 550.00 515.00 521.50 27686 12188 HAVAS ADVERTISING 24/03/00 518.00 530.00 515.50 524.00 72996 12188 HAVAS ADVERTISING 27/03/00 564.00 572.00 532.00 551.00 27167 12188 HAVAS ADVERTISING 28/03/00 550.00 585.00 541.00 565.00 26127 12188 HAVAS ADVERTISING 29/03/00 565.00 587.50 565.00 580.00 39799 12188 HAVAS ADVERTISING 30/03/00 565.00 580.00 531.00 580.00 37844 12188 HAVAS ADVERTISING 31/03/00 526.00 565.00 525.00 565.00 44407 12188 HAVAS ADVERTISING 03/04/00 560.00 561.00 509.00 509.50 38752 12188 HAVAS ADVERTISING 04/04/00 495.00 510.00 440.00 460.00 120079 12188 HAVAS ADVERTISING 05/04/00 453.10 485.00 414.50 435.00 133524 12188 HAVAS ADVERTISING 06/04/00 440.00 498.90 440.00 497.90 57330 12188 HAVAS ADVERTISING 07/04/00 535.00 539.00 505.00 525.50 68929 12188 HAVAS ADVERTISING 10/04/00 533.00 557.50 524.50 534.00 50621 12188 HAVAS ADVERTISING 11/04/00 500.00 530.00 492.00 506.00 28704 12188 HAVAS ADVERTISING 12/04/00 524.00 528.50 470.00 480.00 31829 12188 HAVAS ADVERTISING 13/04/00 460.00 469.50 456.20 458.00 76351 12188 HAVAS ADVERTISING 14/04/00 458.00 459.00 423.00 428.00 56939 12192 VIA BANQUE 20/03/00 26.70 26.70 26.00 26.20 4293 12192 VIA BANQUE 21/03/00 26.40 26.40 25.28 25.28 2833 12192 VIA BANQUE 22/03/00 25.36 25.90 25.36 25.37 1639 12192 VIA BANQUE 23/03/00 25.37 25.90 25.30 25.30 6815 12192 VIA BANQUE 24/03/00 25.10 25.70 25.10 25.20 4629 12192 VIA BANQUE 27/03/00 25.50 26.00 25.30 25.39 2065 12192 VIA BANQUE 28/03/00 25.34 25.89 25.34 25.89 666 12192 VIA BANQUE 29/03/00 25.90 25.93 25.41 25.50 951 12192 VIA BANQUE 30/03/00 25.60 25.89 25.10 25.50 8271 12192 VIA BANQUE 31/03/00 25.12 25.72 25.12 25.50 3007 12192 VIA BANQUE 03/04/00 25.51 25.90 25.20 25.20 3251 12192 VIA BANQUE 04/04/00 25.86 26.00 25.50 25.60 4867 12192 VIA BANQUE 05/04/00 25.10 25.90 25.10 25.10 9437 12192 VIA BANQUE 06/04/00 25.60 25.99 25.31 25.99 2834 12192 VIA BANQUE 07/04/00 25.61 25.61 25.13 25.50 4097 12192 VIA BANQUE 10/04/00 25.10 25.99 25.10 25.96 3559 12192 VIA BANQUE 11/04/00 25.21 25.60 25.21 25.60 733 12192 VIA BANQUE 12/04/00 25.50 25.88 25.20 25.50 2601 12192 VIA BANQUE 13/04/00 25.35 25.78 25.35 25.50 1227 12192 VIA BANQUE 14/04/00 25.60 25.99 25.50 25.96 3737 12194 FACOM S.A 20/03/00 70.00 70.80 70.00 70.80 396 12194 FACOM S.A 21/03/00 70.00 70.40 70.00 70.40 325 12194 FACOM S.A 22/03/00 70.50 72.10 70.10 72.00 1920 12194 FACOM S.A 23/03/00 70.30 74.20 70.30 74.20 3038 12194 FACOM S.A 24/03/00 72.00 73.50 70.90 71.60 880 12194 FACOM S.A 27/03/00 73.60 74.00 71.65 73.15 766 12194 FACOM S.A 28/03/00 71.80 73.90 71.80 73.90 284 12194 FACOM S.A 29/03/00 71.05 73.20 71.05 73.20 333 12194 FACOM S.A 30/03/00 71.30 72.95 71.30 72.95 192 12194 FACOM S.A 31/03/00 70.65 72.95 70.65 72.95 75 12194 FACOM S.A 03/04/00 73.00 73.95 71.60 73.00 1153 12194 FACOM S.A 04/04/00 73.00 73.95 71.80 72.00 491 12194 FACOM S.A 05/04/00 73.90 73.90 70.50 70.50 1003 12194 FACOM S.A 06/04/00 73.85 76.50 71.00 75.00 4236 12194 FACOM S.A 07/04/00 75.95 77.05 73.25 76.90 4841 12194 FACOM S.A 10/04/00 77.50 77.50 75.55 77.00 2033 12194 FACOM S.A 11/04/00 77.50 77.50 74.10 76.50 1780 12194 FACOM S.A 12/04/00 73.70 75.00 73.70 74.00 362 12194 FACOM S.A 13/04/00 73.85 75.95 73.85 74.15 324 12194 FACOM S.A 14/04/00 75.90 76.20 74.05 76.20 661 12196 KLEPIERRE 20/03/00 92.00 93.00 91.50 91.50 1212 12196 KLEPIERRE 21/03/00 91.50 92.40 91.20 92.00 2275 12196 KLEPIERRE 22/03/00 91.50 92.60 91.50 92.20 8923 12196 KLEPIERRE 23/03/00 91.70 93.00 91.70 93.00 4413 12196 KLEPIERRE 24/03/00 92.60 93.90 92.60 93.90 5681 12196 KLEPIERRE 27/03/00 92.00 92.00 91.00 91.00 5197 12196 KLEPIERRE 28/03/00 92.00 92.50 91.25 92.50 5341 12196 KLEPIERRE 29/03/00 92.00 92.90 92.00 92.00 2466 12196 KLEPIERRE 30/03/00 92.60 93.00 92.00 92.00 14644 12196 KLEPIERRE 31/03/00 92.00 93.00 91.00 93.00 9720 12196 KLEPIERRE 03/04/00 90.80 92.00 90.80 92.00 19519 12196 KLEPIERRE 04/04/00 92.00 92.60 91.05 92.00 9003 12196 KLEPIERRE 05/04/00 91.90 92.00 89.30 89.30 14696 12196 KLEPIERRE 06/04/00 90.00 92.00 89.80 91.95 4395 12196 KLEPIERRE 07/04/00 92.00 92.00 91.60 92.00 5820 12196 KLEPIERRE 10/04/00 92.00 92.50 89.70 90.00 7865 12196 KLEPIERRE 11/04/00 92.00 92.50 91.50 91.60 6277 12196 KLEPIERRE 12/04/00 92.00 92.70 92.00 92.00 6562 12196 KLEPIERRE 13/04/00 92.00 92.50 91.00 91.50 2685 12196 KLEPIERRE 14/04/00 92.00 92.70 91.40 92.00 4509 12197 SCHNEIDER ELECTRIC 20/03/00 66.20 68.40 66.20 68.10 274045 12197 SCHNEIDER ELECTRIC 21/03/00 68.30 69.00 67.40 69.00 292564 12197 SCHNEIDER ELECTRIC 22/03/00 69.10 69.50 64.40 65.50 399300 12197 SCHNEIDER ELECTRIC 23/03/00 65.10 66.80 64.05 65.40 410241 12197 SCHNEIDER ELECTRIC 24/03/00 64.50 68.00 62.60 64.50 352196 12197 SCHNEIDER ELECTRIC 27/03/00 65.00 67.50 64.40 66.55 208703 12197 SCHNEIDER ELECTRIC 28/03/00 67.40 67.40 65.45 65.45 191557 12197 SCHNEIDER ELECTRIC 29/03/00 65.45 67.10 65.35 66.80 183565 12197 SCHNEIDER ELECTRIC 30/03/00 66.80 67.35 64.80 64.95 734899 12197 SCHNEIDER ELECTRIC 31/03/00 65.90 66.70 62.10 66.70 572371 12197 SCHNEIDER ELECTRIC 03/04/00 67.00 69.40 65.20 66.80 360514 12197 SCHNEIDER ELECTRIC 04/04/00 69.00 71.95 66.80 71.55 765434 12197 SCHNEIDER ELECTRIC 05/04/00 71.80 71.80 67.15 67.80 499609 12197 SCHNEIDER ELECTRIC 06/04/00 68.00 68.65 67.05 68.00 270283 12197 SCHNEIDER ELECTRIC 07/04/00 68.10 68.35 65.55 68.20 428082 12197 SCHNEIDER ELECTRIC 10/04/00 68.00 68.30 66.30 67.45 231376 12197 SCHNEIDER ELECTRIC 11/04/00 67.50 67.50 65.75 66.65 279564 12197 SCHNEIDER ELECTRIC 12/04/00 67.00 67.20 65.50 66.65 211356 12197 SCHNEIDER ELECTRIC 13/04/00 66.00 68.55 65.50 68.55 325182 12197 SCHNEIDER ELECTRIC 14/04/00 69.25 70.30 68.00 69.15 537692 12400 LY-RUE IMPERIALE 20/03/00 2150.50 2180.00 2150.50 2180.00 11 12400 LY-RUE IMPERIALE 21/03/00 2150.00 2180.00 2150.00 2150.00 53 12400 LY-RUE IMPERIALE 22/03/00 2150.00 2180.00 2150.00 2150.00 35 12400 LY-RUE IMPERIALE 23/03/00 2150.00 2180.00 2150.00 2150.00 25 12400 LY-RUE IMPERIALE 24/03/00 2150.00 2150.00 2120.00 2120.00 42 12400 LY-RUE IMPERIALE 27/03/00 2095.00 2150.00 2095.00 2100.00 5 12400 LY-RUE IMPERIALE 28/03/00 2095.00 2152.00 2095.00 2120.00 23 12400 LY-RUE IMPERIALE 29/03/00 2120.00 2120.00 2015.00 2015.00 17 12400 LY-RUE IMPERIALE 30/03/00 2000.00 2000.00 2000.00 2000.00 15 12400 LY-RUE IMPERIALE 31/03/00 2000.00 2090.00 2000.00 2000.00 20 12400 LY-RUE IMPERIALE 03/04/00 2100.00 2100.00 2000.00 2000.00 15 12400 LY-RUE IMPERIALE 05/04/00 2002.00 2100.00 2001.00 2100.00 33 12400 LY-RUE IMPERIALE 06/04/00 2109.00 2150.00 2000.00 2000.00 11685 12400 LY-RUE IMPERIALE 07/04/00 2010.00 2010.00 2010.00 2010.00 1 12400 LY-RUE IMPERIALE 10/04/00 2105.00 2105.00 2000.00 2000.00 40 12400 LY-RUE IMPERIALE 11/04/00 2000.50 2080.00 2000.00 2080.00 34 12400 LY-RUE IMPERIALE 12/04/00 2020.00 2020.00 2000.00 2000.00 13 12400 LY-RUE IMPERIALE 13/04/00 2000.00 2000.00 2000.00 2000.00 101 12400 LY-RUE IMPERIALE 14/04/00 2040.00 2100.00 2000.00 2000.50 140 12420 LI-CASTORAMA DUBOI 20/03/00 217.00 220.20 216.90 219.70 62686 12420 LI-CASTORAMA DUBOI 21/03/00 225.00 230.00 222.50 230.00 156404 12420 LI-CASTORAMA DUBOI 22/03/00 234.00 234.00 218.00 227.00 212081 12420 LI-CASTORAMA DUBOI 23/03/00 226.50 226.50 217.00 219.00 117095 12420 LI-CASTORAMA DUBOI 24/03/00 217.50 226.00 217.00 218.20 102667 12420 LI-CASTORAMA DUBOI 27/03/00 222.00 222.00 214.00 219.00 42921 12420 LI-CASTORAMA DUBOI 28/03/00 222.70 228.00 221.00 223.50 119475 12420 LI-CASTORAMA DUBOI 29/03/00 224.00 224.00 214.20 220.00 95702 12420 LI-CASTORAMA DUBOI 30/03/00 219.10 221.50 215.80 215.80 111636 12420 LI-CASTORAMA DUBOI 31/03/00 217.00 224.40 214.00 224.40 86343 12420 LI-CASTORAMA DUBOI 03/04/00 227.00 238.00 224.50 238.00 106246 12420 LI-CASTORAMA DUBOI 04/04/00 239.00 250.00 239.00 248.90 226147 12420 LI-CASTORAMA DUBOI 05/04/00 231.00 245.00 231.00 240.00 153022 12420 LI-CASTORAMA DUBOI 06/04/00 240.00 252.70 236.00 238.00 106347 12420 LI-CASTORAMA DUBOI 07/04/00 235.10 239.00 233.80 238.00 222974 12420 LI-CASTORAMA DUBOI 10/04/00 240.00 250.00 238.00 243.00 189858 12420 LI-CASTORAMA DUBOI 11/04/00 243.00 248.00 241.10 248.00 32839 12420 LI-CASTORAMA DUBOI 12/04/00 249.00 250.00 245.00 248.20 33402 12420 LI-CASTORAMA DUBOI 13/04/00 250.00 250.90 237.00 238.30 66903 12420 LI-CASTORAMA DUBOI 14/04/00 239.30 248.90 237.50 244.00 69928 12423 LI-DEV REG PAS CAL 20/03/00 14.85 14.85 14.85 14.85 287 12423 LI-DEV REG PAS CAL 21/03/00 14.60 14.76 14.15 14.15 547 12423 LI-DEV REG PAS CAL 22/03/00 14.15 14.15 14.15 14.15 1 12423 LI-DEV REG PAS CAL 23/03/00 14.15 14.15 14.15 14.15 1 12423 LI-DEV REG PAS CAL 24/03/00 14.15 14.15 13.55 13.55 151 12423 LI-DEV REG PAS CAL 27/03/00 14.75 14.75 14.75 14.75 655 12423 LI-DEV REG PAS CAL 28/03/00 14.02 14.85 14.02 14.85 2166 12423 LI-DEV REG PAS CAL 29/03/00 14.84 15.12 14.11 14.13 650 12423 LI-DEV REG PAS CAL 30/03/00 15.12 15.12 15.00 15.00 95 12423 LI-DEV REG PAS CAL 31/03/00 15.39 15.39 14.25 15.00 1104 12423 LI-DEV REG PAS CAL 03/04/00 15.19 15.20 14.35 14.51 842 12423 LI-DEV REG PAS CAL 04/04/00 15.19 15.19 15.19 15.19 750 12423 LI-DEV REG PAS CAL 05/04/00 14.92 15.00 14.92 15.00 860 12423 LI-DEV REG PAS CAL 06/04/00 15.00 15.00 15.00 15.00 100 12423 LI-DEV REG PAS CAL 07/04/00 15.18 15.18 14.30 14.30 119 12423 LI-DEV REG PAS CAL 10/04/00 15.00 15.00 15.00 15.00 1350 12423 LI-DEV REG PAS CAL 11/04/00 14.51 15.00 14.51 15.00 179 12423 LI-DEV REG PAS CAL 12/04/00 15.00 15.19 15.00 15.00 301 12423 LI-DEV REG PAS CAL 13/04/00 14.80 14.80 14.75 14.75 201 12423 LI-DEV REG PAS CAL 14/04/00 14.80 14.80 14.80 14.80 1 12431 NY-SADE 20/03/00 35.90 36.28 35.56 35.90 825 12431 NY-SADE 21/03/00 35.90 36.59 35.60 36.59 1321 12431 NY-SADE 22/03/00 36.49 36.90 36.49 36.50 663 12431 NY-SADE 23/03/00 36.90 37.20 36.19 37.00 1567 12431 NY-SADE 24/03/00 36.02 37.50 36.02 37.50 1249 12431 NY-SADE 29/03/00 52.50 52.50 52.50 52.50 16683 12431 NY-SADE 04/04/00 38.00 42.00 38.00 40.50 7761 12431 NY-SADE 05/04/00 41.84 42.30 40.00 40.30 4002 12431 NY-SADE 06/04/00 40.50 41.74 40.00 41.00 2819 12431 NY-SADE 07/04/00 41.75 41.75 40.10 40.50 1478 12431 NY-SADE 10/04/00 41.50 41.69 40.50 40.50 1648 12431 NY-SADE 11/04/00 40.10 41.47 40.00 41.00 2008 12431 NY-SADE 12/04/00 40.93 41.67 40.27 41.00 1671 12431 NY-SADE 13/04/00 41.92 41.92 40.50 41.00 1774 12431 NY-SADE 14/04/00 41.00 41.00 40.50 40.56 336 12434 NY-NORDON ET CIE 20/03/00 65.95 66.90 65.95 66.90 54 12434 NY-NORDON ET CIE 21/03/00 64.10 65.50 64.10 64.20 239 12434 NY-NORDON ET CIE 22/03/00 64.15 64.15 64.00 64.00 317 12434 NY-NORDON ET CIE 23/03/00 64.15 66.00 64.00 64.35 495 12434 NY-NORDON ET CIE 24/03/00 65.40 67.50 65.40 67.45 289 12434 NY-NORDON ET CIE 27/03/00 64.00 64.00 64.00 64.00 19 12434 NY-NORDON ET CIE 28/03/00 67.90 67.90 65.25 65.25 171 12434 NY-NORDON ET CIE 29/03/00 67.90 67.90 67.90 67.90 50 12434 NY-NORDON ET CIE 30/03/00 65.10 65.10 64.85 64.85 25 12434 NY-NORDON ET CIE 31/03/00 65.60 65.60 65.00 65.00 456 12434 NY-NORDON ET CIE 04/04/00 65.10 65.10 65.00 65.00 50 12434 NY-NORDON ET CIE 05/04/00 65.00 65.00 64.00 64.00 112 12434 NY-NORDON ET CIE 06/04/00 64.00 64.00 64.00 64.00 50 12434 NY-NORDON ET CIE 07/04/00 64.20 64.50 64.20 64.20 299 12434 NY-NORDON ET CIE 10/04/00 64.50 64.50 64.50 64.50 300 12434 NY-NORDON ET CIE 11/04/00 64.50 64.55 64.50 64.50 156 12434 NY-NORDON ET CIE 12/04/00 64.50 64.50 62.10 62.10 290 12434 NY-NORDON ET CIE 13/04/00 65.00 65.00 65.00 65.00 400 12434 NY-NORDON ET CIE 14/04/00 63.00 63.00 63.00 63.00 20 12435 NY-SALVEPAR 20/03/00 70.90 70.90 70.00 70.00 367 12435 NY-SALVEPAR 21/03/00 71.00 71.00 69.00 69.00 1197 12435 NY-SALVEPAR 22/03/00 69.00 70.00 69.00 70.00 332 12435 NY-SALVEPAR 23/03/00 70.80 72.70 69.25 72.70 1905 12435 NY-SALVEPAR 24/03/00 75.00 76.00 69.10 70.10 44346 12435 NY-SALVEPAR 27/03/00 69.00 74.70 69.00 74.70 98 12435 NY-SALVEPAR 28/03/00 72.45 74.60 71.00 73.95 441 12435 NY-SALVEPAR 29/03/00 71.45 74.15 71.45 74.00 109 12435 NY-SALVEPAR 30/03/00 73.85 73.85 70.50 73.80 259 12435 NY-SALVEPAR 31/03/00 70.85 71.00 70.85 71.00 60 12435 NY-SALVEPAR 03/04/00 70.70 73.45 70.70 73.20 287 12435 NY-SALVEPAR 04/04/00 70.50 71.10 70.00 71.00 1305 12435 NY-SALVEPAR 05/04/00 70.20 70.80 69.10 69.10 1186 12435 NY-SALVEPAR 06/04/00 69.95 70.80 68.80 70.80 1415 12435 NY-SALVEPAR 07/04/00 70.00 70.00 68.80 69.00 712 12435 NY-SALVEPAR 10/04/00 70.00 70.00 69.00 69.00 545 12435 NY-SALVEPAR 11/04/00 69.00 69.00 68.00 68.00 760 12435 NY-SALVEPAR 12/04/00 69.80 69.80 69.05 69.60 280 12435 NY-SALVEPAR 13/04/00 69.60 69.60 68.15 68.50 330 12435 NY-SALVEPAR 14/04/00 68.15 68.50 68.00 68.00 815 12441 GROUPE GASCOGNE 20/03/00 71.15 72.90 71.15 72.00 1626 12441 GROUPE GASCOGNE 21/03/00 71.50 72.50 71.20 72.00 1498 12441 GROUPE GASCOGNE 22/03/00 71.65 72.45 71.20 72.45 850 12441 GROUPE GASCOGNE 23/03/00 72.50 72.50 70.80 72.10 1644 12441 GROUPE GASCOGNE 24/03/00 75.00 75.00 70.85 70.85 4963 12441 GROUPE GASCOGNE 27/03/00 71.15 74.90 71.15 73.10 522 12441 GROUPE GASCOGNE 28/03/00 73.10 74.50 71.15 74.50 1689 12441 GROUPE GASCOGNE 29/03/00 73.10 73.10 72.00 73.00 272 12441 GROUPE GASCOGNE 30/03/00 73.10 74.00 72.50 73.75 495 12441 GROUPE GASCOGNE 31/03/00 74.00 74.40 73.20 74.40 703 12441 GROUPE GASCOGNE 03/04/00 77.00 77.90 77.00 77.40 9842 12441 GROUPE GASCOGNE 04/04/00 77.80 77.80 76.50 76.95 3946 12441 GROUPE GASCOGNE 05/04/00 77.00 77.00 75.00 75.00 5655 12441 GROUPE GASCOGNE 06/04/00 76.00 76.00 75.00 75.50 5170 12441 GROUPE GASCOGNE 07/04/00 76.70 76.70 74.60 75.85 3630 12441 GROUPE GASCOGNE 10/04/00 76.50 77.40 76.20 76.70 5779 12441 GROUPE GASCOGNE 11/04/00 77.50 77.50 75.90 76.00 5152 12441 GROUPE GASCOGNE 12/04/00 76.40 77.20 75.80 76.00 2341 12441 GROUPE GASCOGNE 13/04/00 77.00 77.50 75.50 77.35 1971 12441 GROUPE GASCOGNE 14/04/00 77.45 77.45 76.00 77.00 1332 12450 NS-SAUPIQUET 20/03/00 114.80 114.80 109.10 112.50 199 12450 NS-SAUPIQUET 21/03/00 109.10 114.00 105.10 114.00 812 12450 NS-SAUPIQUET 22/03/00 109.00 111.00 109.00 110.00 115 12450 NS-SAUPIQUET 23/03/00 105.10 108.00 105.00 105.10 106 12450 NS-SAUPIQUET 24/03/00 110.00 110.00 99.00 99.05 487 12450 NS-SAUPIQUET 27/03/00 110.00 110.00 104.00 104.00 303 12450 NS-SAUPIQUET 28/03/00 103.00 108.70 100.50 106.80 440 12450 NS-SAUPIQUET 29/03/00 109.80 109.80 105.00 105.00 270 12450 NS-SAUPIQUET 30/03/00 100.00 108.80 100.00 100.40 309 12450 NS-SAUPIQUET 31/03/00 100.10 100.10 98.50 99.80 156 12450 NS-SAUPIQUET 03/04/00 90.00 99.60 90.00 99.50 446 12450 NS-SAUPIQUET 04/04/00 99.50 99.50 93.05 93.10 94 12450 NS-SAUPIQUET 05/04/00 98.00 101.20 94.05 95.00 358 12450 NS-SAUPIQUET 06/04/00 91.05 97.30 91.05 97.30 250 12450 NS-SAUPIQUET 07/04/00 95.90 95.90 92.10 95.55 105 12450 NS-SAUPIQUET 10/04/00 96.00 96.00 93.05 93.05 35 12450 NS-SAUPIQUET 11/04/00 95.00 96.00 93.25 96.00 196 12450 NS-SAUPIQUET 12/04/00 97.30 97.30 95.00 95.00 194 12450 NS-SAUPIQUET 13/04/00 92.20 92.50 92.20 92.50 83 12450 NS-SAUPIQUET 14/04/00 92.30 100.00 92.30 92.55 382 12457 LY-PLASTIC OMNIUM 20/03/00 113.70 114.80 112.10 112.10 1788 12457 LY-PLASTIC OMNIUM 21/03/00 118.20 120.00 116.30 116.30 9717 12457 LY-PLASTIC OMNIUM 22/03/00 118.80 120.00 117.50 119.50 3373 12457 LY-PLASTIC OMNIUM 23/03/00 119.40 119.40 116.40 118.00 2774 12457 LY-PLASTIC OMNIUM 24/03/00 116.20 118.00 113.00 115.00 2877 12457 LY-PLASTIC OMNIUM 27/03/00 119.50 120.00 118.10 120.00 5230 12457 LY-PLASTIC OMNIUM 28/03/00 119.50 121.80 119.00 121.80 5012 12457 LY-PLASTIC OMNIUM 29/03/00 122.00 122.00 119.80 122.00 2691 12457 LY-PLASTIC OMNIUM 30/03/00 123.00 124.00 121.00 123.00 1843 12457 LY-PLASTIC OMNIUM 31/03/00 121.50 123.00 121.00 122.50 1948 12457 LY-PLASTIC OMNIUM 03/04/00 123.80 123.80 122.20 123.00 1602 12457 LY-PLASTIC OMNIUM 04/04/00 123.00 123.90 121.70 123.90 1973 12457 LY-PLASTIC OMNIUM 05/04/00 122.50 124.00 120.00 122.80 2750 12457 LY-PLASTIC OMNIUM 06/04/00 122.80 123.00 120.00 121.10 1577 12457 LY-PLASTIC OMNIUM 07/04/00 122.00 122.00 120.00 121.00 1212 12457 LY-PLASTIC OMNIUM 10/04/00 120.50 122.50 120.10 120.50 2868 12457 LY-PLASTIC OMNIUM 11/04/00 122.50 122.50 120.50 121.80 880 12457 LY-PLASTIC OMNIUM 12/04/00 122.00 124.20 121.00 122.50 2985 12457 LY-PLASTIC OMNIUM 13/04/00 122.00 125.40 122.00 125.40 4901 12457 LY-PLASTIC OMNIUM 14/04/00 126.50 130.10 124.60 128.00 9233 12470 LY-CEGID S.A. 20/03/00 241.50 242.00 240.00 240.90 2287 12470 LY-CEGID S.A. 21/03/00 242.00 242.00 232.50 235.00 6305 12470 LY-CEGID S.A. 22/03/00 237.50 241.50 237.50 241.50 7465 12470 LY-CEGID S.A. 23/03/00 248.00 255.80 231.10 231.10 19868 12470 LY-CEGID S.A. 24/03/00 230.10 247.00 230.10 247.00 3875 12470 LY-CEGID S.A. 27/03/00 262.00 265.00 250.00 255.00 6668 12470 LY-CEGID S.A. 28/03/00 255.00 262.00 255.00 262.00 3638 12470 LY-CEGID S.A. 29/03/00 259.00 261.80 256.50 259.00 1642 12470 LY-CEGID S.A. 30/03/00 253.00 255.00 233.10 233.10 12785 12470 LY-CEGID S.A. 31/03/00 220.00 245.00 210.00 235.10 8206 12470 LY-CEGID S.A. 03/04/00 237.00 241.00 223.00 223.00 8031 12470 LY-CEGID S.A. 04/04/00 212.00 227.00 212.00 226.50 2656 12470 LY-CEGID S.A. 05/04/00 214.50 228.00 200.00 200.20 4891 12470 LY-CEGID S.A. 06/04/00 202.60 219.40 202.60 212.10 5065 12470 LY-CEGID S.A. 07/04/00 221.90 222.00 215.10 215.10 2955 12470 LY-CEGID S.A. 10/04/00 225.00 230.00 222.10 227.00 1881 12470 LY-CEGID S.A. 11/04/00 213.00 219.70 212.50 215.10 891 12470 LY-CEGID S.A. 12/04/00 215.10 218.00 215.10 215.50 1486 12470 LY-CEGID S.A. 13/04/00 214.80 219.60 210.00 215.50 1408 12470 LY-CEGID S.A. 14/04/00 220.00 220.00 210.00 214.50 811 12471 UNIBAIL 20/03/00 130.00 132.90 130.00 130.10 11487 12471 UNIBAIL 21/03/00 130.30 133.50 130.30 133.50 108821 12471 UNIBAIL 22/03/00 131.50 135.80 130.80 132.00 44185 12471 UNIBAIL 23/03/00 132.20 133.40 131.60 131.60 22354 12471 UNIBAIL 24/03/00 133.00 133.00 130.50 131.00 109178 12471 UNIBAIL 27/03/00 132.60 133.50 130.50 131.00 33597 12471 UNIBAIL 28/03/00 130.00 133.00 130.00 133.00 4570 12471 UNIBAIL 29/03/00 135.80 135.80 130.60 132.70 30270 12471 UNIBAIL 30/03/00 130.60 134.50 130.50 131.40 15172 12471 UNIBAIL 31/03/00 132.50 137.00 130.50 137.00 17212 12471 UNIBAIL 03/04/00 131.10 132.00 129.10 129.10 13498 12471 UNIBAIL 04/04/00 129.00 133.50 128.00 133.40 162459 12471 UNIBAIL 05/04/00 134.90 134.90 130.60 132.00 11347 12471 UNIBAIL 06/04/00 132.00 138.00 131.00 134.00 24327 12471 UNIBAIL 07/04/00 132.00 137.00 132.00 133.40 8039 12471 UNIBAIL 10/04/00 136.90 136.90 132.70 133.00 40608 12471 UNIBAIL 11/04/00 134.00 136.50 132.70 135.00 40589 12471 UNIBAIL 12/04/00 134.00 137.90 134.00 137.50 10728 12471 UNIBAIL 13/04/00 136.00 139.00 133.50 133.50 32047 12471 UNIBAIL 14/04/00 134.10 138.00 134.10 135.90 7065 12472 LY-GROUPE ZANNIER 20/03/00 43.00 43.00 42.50 43.00 4402 12472 LY-GROUPE ZANNIER 21/03/00 43.00 43.50 42.68 43.00 6289 12472 LY-GROUPE ZANNIER 22/03/00 43.00 44.00 42.69 43.89 7291 12472 LY-GROUPE ZANNIER 23/03/00 43.89 44.20 43.10 43.75 4733 12472 LY-GROUPE ZANNIER 24/03/00 44.20 45.00 43.14 45.00 9714 12472 LY-GROUPE ZANNIER 27/03/00 46.00 49.50 46.00 49.10 22110 12472 LY-GROUPE ZANNIER 28/03/00 46.00 49.50 46.00 49.50 11872 12472 LY-GROUPE ZANNIER 29/03/00 49.45 49.90 48.50 48.50 3051 12472 LY-GROUPE ZANNIER 30/03/00 49.90 49.95 48.51 49.90 10130 12472 LY-GROUPE ZANNIER 31/03/00 48.03 49.85 48.03 48.80 8849 12472 LY-GROUPE ZANNIER 03/04/00 49.00 50.15 49.00 49.50 12102 12472 LY-GROUPE ZANNIER 04/04/00 49.25 49.55 48.04 48.90 1974 12472 LY-GROUPE ZANNIER 05/04/00 48.90 48.90 44.50 47.90 10289 12472 LY-GROUPE ZANNIER 06/04/00 45.30 48.78 45.30 48.30 2554 12472 LY-GROUPE ZANNIER 07/04/00 46.10 48.90 46.10 48.00 1566 12472 LY-GROUPE ZANNIER 10/04/00 48.22 48.90 47.82 48.00 3604 12472 LY-GROUPE ZANNIER 11/04/00 47.99 48.00 47.99 48.00 840 12472 LY-GROUPE ZANNIER 12/04/00 48.90 48.90 47.50 48.00 6331 12472 LY-GROUPE ZANNIER 13/04/00 48.00 48.90 47.33 48.90 3073 12472 LY-GROUPE ZANNIER 14/04/00 47.43 49.00 47.43 48.50 5904 12486 KINGFISHER PLC 20/03/00 8.20 8.40 7.80 8.09 363232 12486 KINGFISHER PLC 21/03/00 7.75 7.99 7.75 7.94 218102 12486 KINGFISHER PLC 22/03/00 8.50 8.66 8.10 8.60 1271230 12486 KINGFISHER PLC 23/03/00 8.00 8.70 8.00 8.49 662714 12486 KINGFISHER PLC 24/03/00 8.16 8.64 8.16 8.62 691175 12486 KINGFISHER PLC 27/03/00 9.25 9.25 8.80 8.90 536395 12486 KINGFISHER PLC 28/03/00 9.00 9.00 8.80 8.91 396211 12486 KINGFISHER PLC 29/03/00 8.95 8.99 8.65 8.65 222848 12486 KINGFISHER PLC 30/03/00 8.63 8.65 8.24 8.55 331448 12486 KINGFISHER PLC 31/03/00 8.20 8.56 8.20 8.49 326803 12486 KINGFISHER PLC 03/04/00 8.63 8.70 8.26 8.40 247857 12486 KINGFISHER PLC 04/04/00 8.25 9.23 8.24 9.00 924391 12486 KINGFISHER PLC 05/04/00 9.09 9.09 8.13 8.70 474126 12486 KINGFISHER PLC 06/04/00 8.60 9.20 8.60 9.10 470239 12486 KINGFISHER PLC 07/04/00 9.10 9.47 8.91 9.33 723336 12486 KINGFISHER PLC 10/04/00 9.40 9.45 8.95 9.17 95928 12486 KINGFISHER PLC 11/04/00 8.95 9.20 8.90 9.10 161437 12486 KINGFISHER PLC 12/04/00 9.18 9.37 9.02 9.20 447282 12486 KINGFISHER PLC 13/04/00 9.05 9.29 9.04 9.05 245260 12486 KINGFISHER PLC 14/04/00 9.05 9.42 9.05 9.38 563120 12500 SAINT-GOBAIN 20/03/00 132.20 134.70 132.20 134.00 450138 12500 SAINT-GOBAIN 21/03/00 132.50 136.70 132.50 134.10 309263 12500 SAINT-GOBAIN 22/03/00 135.00 137.20 132.50 135.00 425670 12500 SAINT-GOBAIN 23/03/00 132.00 134.70 129.50 134.00 372951 12500 SAINT-GOBAIN 24/03/00 138.00 138.00 128.40 131.10 438173 12500 SAINT-GOBAIN 27/03/00 131.30 134.90 131.30 133.70 171889 12500 SAINT-GOBAIN 28/03/00 134.90 138.90 134.30 136.50 369884 12500 SAINT-GOBAIN 29/03/00 138.30 138.50 132.60 132.60 701789 12500 SAINT-GOBAIN 30/03/00 131.60 135.00 130.50 134.60 525097 12500 SAINT-GOBAIN 31/03/00 136.00 136.20 133.20 133.50 389068 12500 SAINT-GOBAIN 03/04/00 135.50 144.10 133.60 143.50 534266 12500 SAINT-GOBAIN 04/04/00 146.00 151.00 144.50 148.50 752989 12500 SAINT-GOBAIN 05/04/00 148.50 148.50 139.10 145.00 387233 12500 SAINT-GOBAIN 06/04/00 148.50 148.50 140.50 141.90 359791 12500 SAINT-GOBAIN 07/04/00 144.80 144.80 138.90 140.10 290674 12500 SAINT-GOBAIN 10/04/00 143.80 143.80 140.50 140.80 190152 12500 SAINT-GOBAIN 11/04/00 142.00 142.90 135.00 137.00 313729 12500 SAINT-GOBAIN 12/04/00 140.00 140.80 136.20 139.00 359143 12500 SAINT-GOBAIN 13/04/00 138.90 145.90 138.10 143.00 441770 12500 SAINT-GOBAIN 14/04/00 146.50 151.30 142.90 142.90 559748 12521 DE DIETRICH CIE 20/03/00 53.05 53.45 52.25 53.45 4213 12521 DE DIETRICH CIE 21/03/00 53.40 53.40 52.45 52.45 72281 12521 DE DIETRICH CIE 22/03/00 52.25 53.00 52.25 52.50 7204 12521 DE DIETRICH CIE 23/03/00 52.75 54.00 52.50 54.00 16102 12521 DE DIETRICH CIE 24/03/00 54.00 55.90 53.50 55.90 19558 12521 DE DIETRICH CIE 27/03/00 58.95 58.95 57.00 58.25 13778 12521 DE DIETRICH CIE 28/03/00 58.20 59.50 56.25 56.90 5000 12521 DE DIETRICH CIE 29/03/00 57.00 57.90 56.40 56.40 1276 12521 DE DIETRICH CIE 30/03/00 56.90 56.90 55.00 56.25 5726 12521 DE DIETRICH CIE 31/03/00 55.00 56.20 55.00 56.05 807 12521 DE DIETRICH CIE 03/04/00 55.50 58.55 55.50 58.50 6592 12521 DE DIETRICH CIE 04/04/00 58.40 58.40 56.70 58.35 1378 12521 DE DIETRICH CIE 05/04/00 56.50 57.90 55.55 55.60 6162 12521 DE DIETRICH CIE 06/04/00 55.10 57.00 55.10 57.00 4772 12521 DE DIETRICH CIE 07/04/00 55.60 57.00 55.60 57.00 4475 12521 DE DIETRICH CIE 10/04/00 56.00 57.00 55.50 57.00 8015 12521 DE DIETRICH CIE 11/04/00 55.50 56.50 55.30 56.00 3029 12521 DE DIETRICH CIE 12/04/00 56.00 56.85 56.00 56.85 5581 12521 DE DIETRICH CIE 13/04/00 55.40 57.50 55.40 57.50 6274 12521 DE DIETRICH CIE 14/04/00 56.00 57.00 56.00 56.00 4578 12523 GAZ ET EAUX 20/03/00 70.00 70.00 68.75 68.75 20044 12523 GAZ ET EAUX 21/03/00 68.80 69.90 68.00 68.00 96932 12523 GAZ ET EAUX 22/03/00 68.00 69.50 68.00 68.80 14313 12523 GAZ ET EAUX 23/03/00 68.50 68.90 65.50 66.50 21214 12523 GAZ ET EAUX 24/03/00 65.50 66.85 65.10 66.85 16257 12523 GAZ ET EAUX 27/03/00 72.90 72.90 66.20 66.50 14624 12523 GAZ ET EAUX 28/03/00 66.00 67.50 66.00 66.00 7469 12523 GAZ ET EAUX 29/03/00 66.40 66.50 65.70 66.20 6950 12523 GAZ ET EAUX 30/03/00 67.00 67.00 65.55 66.05 4642 12523 GAZ ET EAUX 31/03/00 65.80 66.00 62.10 63.00 43360 12523 GAZ ET EAUX 03/04/00 64.35 64.95 62.20 64.00 9451 12523 GAZ ET EAUX 04/04/00 63.00 64.85 63.00 64.85 4807 12523 GAZ ET EAUX 05/04/00 63.05 64.50 62.00 63.45 20576 12523 GAZ ET EAUX 06/04/00 63.00 63.50 62.40 63.50 7841 12523 GAZ ET EAUX 07/04/00 62.60 63.90 60.90 62.35 14757 12523 GAZ ET EAUX 10/04/00 62.20 62.80 56.20 57.10 33054 12523 GAZ ET EAUX 11/04/00 57.30 59.30 56.50 59.30 9408 12523 GAZ ET EAUX 12/04/00 59.70 59.95 58.90 59.95 4113 12523 GAZ ET EAUX 13/04/00 59.00 60.20 58.00 60.20 5274 12523 GAZ ET EAUX 14/04/00 59.20 61.30 58.75 61.30 9093 12526 ESSILOR INTL. ADP 20/03/00 327.50 328.10 327.50 328.10 56 12526 ESSILOR INTL. ADP 21/03/00 320.30 330.00 312.00 312.00 252 12526 ESSILOR INTL. ADP 22/03/00 315.00 315.00 311.00 311.00 21 12526 ESSILOR INTL. ADP 23/03/00 311.20 315.00 311.00 312.10 95 12526 ESSILOR INTL. ADP 24/03/00 312.00 327.00 311.00 311.00 136 12526 ESSILOR INTL. ADP 27/03/00 315.00 315.00 311.00 311.00 44 12526 ESSILOR INTL. ADP 28/03/00 315.00 327.90 315.00 327.90 72 12526 ESSILOR INTL. ADP 29/03/00 327.90 331.00 326.80 331.00 87 12526 ESSILOR INTL. ADP 30/03/00 331.00 331.00 329.00 329.00 23 12526 ESSILOR INTL. ADP 31/03/00 329.00 329.00 315.80 315.80 25 12526 ESSILOR INTL. ADP 03/04/00 331.00 331.00 316.10 328.90 69 12526 ESSILOR INTL. ADP 04/04/00 325.00 325.00 317.30 325.00 33 12526 ESSILOR INTL. ADP 05/04/00 325.00 329.00 317.10 317.10 148 12526 ESSILOR INTL. ADP 06/04/00 329.00 329.00 317.70 319.00 61 12526 ESSILOR INTL. ADP 07/04/00 311.00 328.00 311.00 315.50 136 12526 ESSILOR INTL. ADP 10/04/00 313.00 319.00 311.10 311.30 121 12526 ESSILOR INTL. ADP 11/04/00 311.20 313.00 311.00 311.00 119 12526 ESSILOR INTL. ADP 12/04/00 310.00 315.00 310.00 310.10 132 12526 ESSILOR INTL. ADP 13/04/00 310.10 325.00 310.10 312.50 308 12526 ESSILOR INTL. ADP 14/04/00 324.50 328.00 313.20 326.00 153 12528 LEGRAND ADP 20/03/00 110.00 111.00 107.00 107.00 1964 12528 LEGRAND ADP 21/03/00 108.00 112.50 107.00 110.50 7815 12528 LEGRAND ADP 22/03/00 112.00 113.20 107.50 110.50 9841 12528 LEGRAND ADP 23/03/00 109.00 109.00 106.20 106.20 2003 12528 LEGRAND ADP 24/03/00 107.00 112.00 105.00 105.00 14030 12528 LEGRAND ADP 27/03/00 105.00 108.90 105.00 107.90 12445 12528 LEGRAND ADP 28/03/00 106.00 107.90 105.70 106.90 3046 12528 LEGRAND ADP 29/03/00 107.00 110.20 105.00 108.00 2780 12528 LEGRAND ADP 30/03/00 110.00 114.00 105.00 114.00 2878 12528 LEGRAND ADP 31/03/00 106.00 114.80 106.00 114.80 6853 12528 LEGRAND ADP 03/04/00 112.00 113.80 111.00 112.20 4154 12528 LEGRAND ADP 04/04/00 112.30 123.40 112.30 123.40 12478 12528 LEGRAND ADP 05/04/00 118.10 123.00 114.10 119.00 13497 12528 LEGRAND ADP 06/04/00 120.00 121.00 117.10 118.40 4752 12528 LEGRAND ADP 07/04/00 118.00 118.40 114.00 118.40 5240 12528 LEGRAND ADP 10/04/00 115.00 116.00 107.30 110.30 17295 12528 LEGRAND ADP 11/04/00 111.00 114.90 111.00 114.90 16979 12528 LEGRAND ADP 12/04/00 113.20 114.90 111.40 114.50 11799 12528 LEGRAND ADP 13/04/00 110.80 110.90 105.10 107.20 12248 12528 LEGRAND ADP 14/04/00 108.00 110.90 105.50 108.00 7929 12533 CAP GEMINI 20/03/00 282.00 294.80 281.00 284.20 292351 12533 CAP GEMINI 21/03/00 283.00 284.50 271.00 276.00 271363 12533 CAP GEMINI 22/03/00 292.00 294.20 285.00 289.90 397819 12533 CAP GEMINI 23/03/00 292.40 297.70 285.20 296.80 377465 12533 CAP GEMINI 24/03/00 300.00 300.00 290.00 299.00 323967 12533 CAP GEMINI 27/03/00 300.00 304.50 289.40 297.80 191364 12533 CAP GEMINI 28/03/00 297.80 304.00 293.50 297.70 241406 12533 CAP GEMINI 29/03/00 296.50 296.60 284.30 291.00 260051 12533 CAP GEMINI 30/03/00 283.00 283.40 263.50 270.00 599620 12533 CAP GEMINI 31/03/00 256.50 283.00 253.10 283.00 440712 12533 CAP GEMINI 03/04/00 273.00 276.70 258.00 260.00 412369 12533 CAP GEMINI 04/04/00 256.00 259.30 246.30 250.00 463217 12533 CAP GEMINI 05/04/00 249.00 253.50 226.00 226.00 983025 12533 CAP GEMINI 06/04/00 234.50 254.90 232.00 251.80 504778 12533 CAP GEMINI 07/04/00 255.00 264.70 252.00 252.00 333076 12533 CAP GEMINI 10/04/00 258.00 266.50 258.00 258.10 234755 12533 CAP GEMINI 11/04/00 245.50 255.00 238.60 244.00 467538 12533 CAP GEMINI 12/04/00 248.90 252.00 229.40 232.40 655556 12533 CAP GEMINI 13/04/00 225.00 242.00 223.50 230.00 525506 12533 CAP GEMINI 14/04/00 228.90 232.00 207.00 207.10 976260 12534 INGENICO 20/03/00 148.00 156.00 145.90 154.60 86418 12534 INGENICO 21/03/00 142.10 148.50 135.00 142.10 142510 12534 INGENICO 22/03/00 151.50 152.00 131.00 135.00 115010 12534 INGENICO 23/03/00 130.00 135.00 116.70 122.80 213541 12534 INGENICO 24/03/00 125.00 129.50 116.20 127.00 138647 12534 INGENICO 27/03/00 136.90 145.40 131.30 144.60 133293 12534 INGENICO 28/03/00 149.00 149.00 141.00 143.40 83956 12534 INGENICO 29/03/00 140.00 141.00 135.00 136.00 51523 12534 INGENICO 30/03/00 125.50 128.60 121.10 121.20 156503 12534 INGENICO 31/03/00 110.00 131.80 108.10 124.00 199150 12534 INGENICO 03/04/00 130.00 130.00 105.20 105.20 155687 12534 INGENICO 04/04/00 99.00 108.00 94.50 94.50 225335 12534 INGENICO 05/04/00 94.90 99.70 80.80 91.00 276763 12534 INGENICO 06/04/00 95.00 110.20 95.00 110.20 202411 12534 INGENICO 07/04/00 129.50 129.50 112.50 126.00 339832 12534 INGENICO 10/04/00 129.50 130.00 117.00 121.20 153726 12534 INGENICO 11/04/00 105.00 114.40 105.00 112.50 196835 12534 INGENICO 12/04/00 115.80 118.70 110.00 111.70 97328 12534 INGENICO 13/04/00 107.50 117.00 104.00 116.00 115451 12534 INGENICO 14/04/00 116.00 117.80 107.30 110.00 83836 12537 EUROTUNNEL SA-PLC 20/03/00 1.24 1.25 1.20 1.20 3369726 12537 EUROTUNNEL SA-PLC 21/03/00 1.21 1.22 1.20 1.21 2302807 12537 EUROTUNNEL SA-PLC 22/03/00 1.21 1.23 1.20 1.21 2904538 12537 EUROTUNNEL SA-PLC 23/03/00 1.21 1.22 1.19 1.19 13922520 12537 EUROTUNNEL SA-PLC 24/03/00 1.19 1.20 1.16 1.17 6203117 12537 EUROTUNNEL SA-PLC 27/03/00 1.20 1.20 1.17 1.17 4165479 12537 EUROTUNNEL SA-PLC 28/03/00 1.18 1.22 1.17 1.22 3370956 12537 EUROTUNNEL SA-PLC 29/03/00 1.22 1.22 1.20 1.20 1302816 12537 EUROTUNNEL SA-PLC 30/03/00 1.20 1.23 1.19 1.22 3023292 12537 EUROTUNNEL SA-PLC 31/03/00 1.21 1.22 1.20 1.21 1736227 12537 EUROTUNNEL SA-PLC 03/04/00 1.21 1.23 1.21 1.23 2862769 12537 EUROTUNNEL SA-PLC 04/04/00 1.22 1.23 1.17 1.17 5830270 12537 EUROTUNNEL SA-PLC 05/04/00 1.18 1.20 1.14 1.14 5428666 12537 EUROTUNNEL SA-PLC 06/04/00 1.15 1.17 1.14 1.14 4911843 12537 EUROTUNNEL SA-PLC 07/04/00 1.16 1.16 1.14 1.14 2743462 12537 EUROTUNNEL SA-PLC 10/04/00 1.16 1.18 1.15 1.17 1998407 12537 EUROTUNNEL SA-PLC 11/04/00 1.17 1.18 1.16 1.17 1183603 12537 EUROTUNNEL SA-PLC 12/04/00 1.18 1.18 1.16 1.17 1259524 12537 EUROTUNNEL SA-PLC 13/04/00 1.16 1.17 1.15 1.16 894965 12537 EUROTUNNEL SA-PLC 14/04/00 1.15 1.16 1.14 1.16 1579266 12546 CANAL + 20/03/00 272.00 280.70 260.00 271.30 555088 12546 CANAL + 21/03/00 267.80 272.20 260.00 267.00 329539 12546 CANAL + 22/03/00 275.00 276.00 250.00 250.00 412458 12546 CANAL + 23/03/00 253.90 257.90 240.50 250.50 475096 12546 CANAL + 24/03/00 253.60 273.00 250.00 270.50 555032 12546 CANAL + 27/03/00 285.00 285.00 271.00 274.30 315696 12546 CANAL + 28/03/00 282.70 284.00 273.60 273.60 329245 12546 CANAL + 29/03/00 270.10 280.00 261.50 276.00 170831 12546 CANAL + 30/03/00 263.00 265.00 239.00 241.10 946440 12546 CANAL + 31/03/00 225.00 233.90 217.00 230.00 814571 12546 CANAL + 03/04/00 239.70 239.70 205.00 207.00 499313 12546 CANAL + 04/04/00 196.00 216.70 195.20 216.60 1110046 12546 CANAL + 05/04/00 216.60 216.60 186.00 192.00 786493 12546 CANAL + 06/04/00 200.00 221.00 198.00 213.10 791744 12546 CANAL + 07/04/00 228.50 239.80 221.20 236.00 782393 12546 CANAL + 10/04/00 243.80 255.10 243.00 247.90 664080 12546 CANAL + 11/04/00 226.60 234.00 217.90 230.10 708045 12546 CANAL + 12/04/00 233.00 237.80 219.00 220.80 394291 12546 CANAL + 13/04/00 208.50 233.30 207.60 223.50 529647 12546 CANAL + 14/04/00 218.00 230.00 203.10 204.50 501806 12547 BAZAR HOTEL VILLE 20/03/00 94.40 94.40 93.50 94.00 476 12547 BAZAR HOTEL VILLE 21/03/00 94.40 94.95 91.00 93.50 993 12547 BAZAR HOTEL VILLE 22/03/00 94.00 94.00 91.00 93.60 634 12547 BAZAR HOTEL VILLE 23/03/00 93.90 93.90 91.00 93.20 698 12547 BAZAR HOTEL VILLE 24/03/00 94.45 98.90 92.00 98.50 2675 12547 BAZAR HOTEL VILLE 27/03/00 104.10 110.90 104.10 110.00 9724 12547 BAZAR HOTEL VILLE 28/03/00 108.50 112.00 106.20 110.90 3527 12547 BAZAR HOTEL VILLE 29/03/00 105.00 109.40 105.00 109.00 576 12547 BAZAR HOTEL VILLE 30/03/00 108.10 108.10 101.10 102.90 2021 12547 BAZAR HOTEL VILLE 31/03/00 100.50 104.00 100.50 102.40 1091 12547 BAZAR HOTEL VILLE 03/04/00 103.50 103.50 101.00 101.00 581 12547 BAZAR HOTEL VILLE 04/04/00 101.10 105.00 96.50 105.00 4117 12547 BAZAR HOTEL VILLE 05/04/00 105.00 105.00 99.50 100.10 559 12547 BAZAR HOTEL VILLE 06/04/00 104.00 105.00 102.00 105.00 475 12547 BAZAR HOTEL VILLE 07/04/00 105.00 105.60 101.00 105.30 198 12547 BAZAR HOTEL VILLE 10/04/00 104.00 104.00 102.10 104.00 210 12547 BAZAR HOTEL VILLE 11/04/00 101.10 103.00 101.00 103.00 260 12547 BAZAR HOTEL VILLE 12/04/00 103.00 103.00 101.00 102.90 240 12547 BAZAR HOTEL VILLE 13/04/00 102.90 104.00 102.50 104.00 651 12547 BAZAR HOTEL VILLE 14/04/00 103.90 103.90 101.00 103.00 138 12548 SGE 20/03/00 44.90 46.00 44.50 45.79 142279 12548 SGE 21/03/00 46.00 46.00 45.00 45.50 135856 12548 SGE 22/03/00 44.51 45.49 43.50 44.40 57772 12548 SGE 23/03/00 44.00 44.50 42.00 42.65 45271 12548 SGE 24/03/00 42.00 42.70 41.30 42.20 100474 12548 SGE 27/03/00 42.50 43.10 41.25 41.25 41052 12548 SGE 28/03/00 41.50 42.00 41.30 41.30 81851 12548 SGE 29/03/00 41.30 41.50 39.84 40.05 176172 12548 SGE 30/03/00 40.10 40.80 39.90 40.00 58225 12548 SGE 31/03/00 40.00 40.65 39.91 39.91 224036 12548 SGE 03/04/00 40.90 41.47 40.00 41.15 39861 12548 SGE 04/04/00 41.50 45.00 40.90 45.00 109042 12548 SGE 05/04/00 42.55 44.98 42.00 44.98 165104 12548 SGE 06/04/00 43.33 44.62 42.50 42.90 264229 12548 SGE 07/04/00 42.20 43.50 42.15 43.00 79223 12548 SGE 10/04/00 42.25 43.50 42.25 43.50 61549 12548 SGE 11/04/00 42.72 43.00 40.39 40.70 82701 12548 SGE 12/04/00 41.00 41.99 40.90 41.50 81923 12548 SGE 13/04/00 41.00 42.35 41.00 42.00 27193 12548 SGE 14/04/00 41.95 43.49 41.50 42.02 63092 12558 CASINO,GUICH.PERRA 20/03/00 97.00 97.00 93.00 93.40 112309 12558 CASINO,GUICH.PERRA 21/03/00 93.50 93.50 91.10 91.80 184353 12558 CASINO,GUICH.PERRA 22/03/00 92.00 93.95 92.00 93.00 101570 12558 CASINO,GUICH.PERRA 23/03/00 92.50 93.00 91.00 92.95 195597 12558 CASINO,GUICH.PERRA 24/03/00 92.10 93.80 88.00 89.00 448446 12558 CASINO,GUICH.PERRA 27/03/00 90.70 90.70 89.00 89.90 139469 12558 CASINO,GUICH.PERRA 28/03/00 91.00 91.45 88.50 89.20 231218 12558 CASINO,GUICH.PERRA 29/03/00 90.50 94.00 90.50 93.50 421398 12558 CASINO,GUICH.PERRA 30/03/00 95.90 95.90 92.90 95.10 265169 12558 CASINO,GUICH.PERRA 31/03/00 93.00 94.80 90.50 94.50 240683 12558 CASINO,GUICH.PERRA 03/04/00 95.00 95.00 92.20 93.00 90991 12558 CASINO,GUICH.PERRA 04/04/00 94.50 96.50 93.10 95.75 335167 12558 CASINO,GUICH.PERRA 05/04/00 94.80 95.20 89.50 91.40 210025 12558 CASINO,GUICH.PERRA 06/04/00 92.35 95.90 91.55 95.10 171368 12558 CASINO,GUICH.PERRA 07/04/00 94.80 97.90 92.00 97.90 229548 12558 CASINO,GUICH.PERRA 10/04/00 97.20 98.50 95.60 98.00 118627 12558 CASINO,GUICH.PERRA 11/04/00 97.20 99.70 96.05 98.95 114802 12558 CASINO,GUICH.PERRA 12/04/00 98.95 101.90 97.25 98.50 222479 12558 CASINO,GUICH.PERRA 13/04/00 99.20 101.50 97.50 100.00 162087 12558 CASINO,GUICH.PERRA 14/04/00 100.50 102.80 98.20 98.85 201040 12568 ZODIAC 20/03/00 177.10 177.10 162.10 172.00 11125 12568 ZODIAC 21/03/00 170.00 174.00 169.00 170.00 10699 12568 ZODIAC 22/03/00 171.00 171.80 168.00 168.10 11745 12568 ZODIAC 23/03/00 168.70 169.90 163.00 163.00 13942 12568 ZODIAC 24/03/00 163.70 165.00 158.00 163.00 17954 12568 ZODIAC 27/03/00 175.00 175.90 167.00 171.00 15512 12568 ZODIAC 28/03/00 170.00 172.50 170.00 170.70 6105 12568 ZODIAC 29/03/00 170.50 170.70 168.50 170.20 6947 12568 ZODIAC 30/03/00 170.00 170.40 168.00 169.40 5064 12568 ZODIAC 31/03/00 175.00 183.20 175.00 183.20 57762 12568 ZODIAC 03/04/00 185.00 185.00 179.00 181.50 21267 12568 ZODIAC 04/04/00 183.00 192.00 182.50 192.00 31651 12568 ZODIAC 05/04/00 190.10 193.00 187.50 190.00 28181 12568 ZODIAC 06/04/00 192.00 195.00 190.10 195.00 12708 12568 ZODIAC 07/04/00 194.90 194.90 186.40 190.00 12797 12568 ZODIAC 10/04/00 192.00 192.80 186.00 186.00 7000 12568 ZODIAC 11/04/00 185.50 191.90 185.50 189.90 7261 12568 ZODIAC 12/04/00 192.00 194.80 190.50 194.80 8025 12568 ZODIAC 13/04/00 194.50 194.50 193.00 193.90 8925 12568 ZODIAC 14/04/00 193.80 193.80 191.00 192.30 14394 12570 CCF 20/03/00 123.00 125.20 122.70 124.50 122855 12570 CCF 21/03/00 124.60 124.60 122.00 123.00 103838 12570 CCF 22/03/00 123.00 124.30 122.50 123.00 102891 12570 CCF 23/03/00 122.50 124.80 121.10 123.30 209333 12570 CCF 24/03/00 123.50 126.50 122.70 126.00 400662 12570 CCF 27/03/00 127.00 132.00 126.10 130.00 346488 12570 CCF 28/03/00 129.00 130.00 126.40 128.00 178240 12570 CCF 29/03/00 129.00 129.40 127.50 129.00 76099 12570 CCF 30/03/00 128.00 130.70 126.90 129.50 291655 12570 CCF 31/03/00 128.40 130.50 126.70 130.50 198368 12570 CCF 03/04/00 150.20 152.60 150.20 151.70 6262955 12570 CCF 04/04/00 152.00 153.90 151.80 152.70 1832130 12570 CCF 05/04/00 153.10 153.60 151.30 153.40 874593 12570 CCF 06/04/00 152.60 154.40 152.20 153.70 517090 12570 CCF 07/04/00 153.20 154.00 153.00 153.60 292904 12570 CCF 10/04/00 152.40 154.20 152.40 153.80 466380 12570 CCF 11/04/00 153.50 154.10 153.10 154.00 295676 12570 CCF 12/04/00 153.50 154.50 153.50 154.00 450244 12570 CCF 13/04/00 153.60 154.40 153.50 153.70 305373 12570 CCF 14/04/00 153.70 154.20 153.50 153.50 238486 12580 ROCHETTE (LA) 20/03/00 7.20 7.30 7.15 7.22 44020 12580 ROCHETTE (LA) 21/03/00 7.15 7.17 6.80 6.81 96382 12580 ROCHETTE (LA) 22/03/00 7.10 7.10 6.65 6.80 54534 12580 ROCHETTE (LA) 23/03/00 6.60 6.80 6.36 6.38 79027 12580 ROCHETTE (LA) 24/03/00 6.52 6.70 6.39 6.70 95949 12580 ROCHETTE (LA) 27/03/00 7.17 7.17 6.91 7.06 103057 12580 ROCHETTE (LA) 28/03/00 7.09 7.09 6.99 6.99 28070 12580 ROCHETTE (LA) 29/03/00 6.98 6.98 6.75 6.77 33556 12580 ROCHETTE (LA) 30/03/00 6.77 6.77 6.50 6.52 41868 12580 ROCHETTE (LA) 31/03/00 6.40 6.95 6.36 6.70 34928 12580 ROCHETTE (LA) 03/04/00 6.57 6.84 6.51 6.52 15995 12580 ROCHETTE (LA) 04/04/00 6.62 6.62 6.40 6.52 34135 12580 ROCHETTE (LA) 05/04/00 6.45 6.52 6.24 6.41 68079 12580 ROCHETTE (LA) 06/04/00 6.42 6.42 6.30 6.38 24535 12580 ROCHETTE (LA) 07/04/00 6.29 6.35 6.25 6.30 51367 12580 ROCHETTE (LA) 10/04/00 6.26 6.68 6.20 6.20 184788 12580 ROCHETTE (LA) 11/04/00 6.30 6.45 6.28 6.37 60018 12580 ROCHETTE (LA) 12/04/00 6.42 6.45 6.28 6.36 74419 12580 ROCHETTE (LA) 13/04/00 6.28 6.34 6.24 6.32 18587 12580 ROCHETTE (LA) 14/04/00 6.30 6.40 6.10 6.16 102234 12582 LABINAL 20/03/00 86.80 89.20 86.10 87.50 9407 12582 LABINAL 21/03/00 87.50 89.00 86.60 87.35 5511 12582 LABINAL 22/03/00 86.70 90.00 86.70 88.30 6733 12582 LABINAL 23/03/00 88.45 88.45 85.00 87.90 5024 12582 LABINAL 24/03/00 87.90 90.00 87.30 88.80 15066 12582 LABINAL 27/03/00 89.00 90.00 85.00 85.00 7037 12582 LABINAL 28/03/00 85.95 91.50 85.95 88.10 13054 12582 LABINAL 29/03/00 90.40 90.40 87.60 90.00 8271 12582 LABINAL 30/03/00 87.60 90.25 87.60 90.25 5349 12582 LABINAL 31/03/00 88.50 89.00 85.00 85.00 6867 12582 LABINAL 03/04/00 89.50 89.75 87.50 89.75 8330 12582 LABINAL 04/04/00 90.00 92.50 89.30 92.50 11498 12582 LABINAL 05/04/00 92.90 96.40 90.00 93.80 20870 12582 LABINAL 06/04/00 95.20 100.90 95.00 97.00 35413 12582 LABINAL 07/04/00 94.80 100.50 94.80 98.50 38899 12582 LABINAL 10/04/00 97.30 102.30 97.30 100.10 21783 12582 LABINAL 11/04/00 99.00 100.00 97.60 98.30 12375 12582 LABINAL 12/04/00 99.00 103.80 99.00 102.00 37302 12582 LABINAL 13/04/00 99.00 107.00 99.00 105.00 26868 12582 LABINAL 14/04/00 104.50 106.00 102.60 104.00 22005 12585 BOLLORE 20/03/00 178.50 178.80 178.50 178.50 768 12585 BOLLORE 21/03/00 179.00 179.00 176.00 176.00 2386 12585 BOLLORE 22/03/00 176.00 178.00 176.00 176.00 2041 12585 BOLLORE 23/03/00 174.00 179.00 174.00 175.40 745 12585 BOLLORE 24/03/00 174.00 176.00 174.00 174.00 353 12585 BOLLORE 27/03/00 174.00 178.00 174.00 174.00 1423 12585 BOLLORE 28/03/00 174.00 176.00 174.00 176.00 394 12585 BOLLORE 29/03/00 176.00 176.00 174.00 174.00 1001 12585 BOLLORE 30/03/00 174.00 174.00 172.00 172.50 1105 12585 BOLLORE 31/03/00 171.50 172.50 171.50 171.60 671 12585 BOLLORE 03/04/00 171.00 171.70 171.00 171.70 817 12585 BOLLORE 04/04/00 171.00 172.10 171.00 172.00 721 12585 BOLLORE 05/04/00 171.50 172.80 169.00 170.00 7429 12585 BOLLORE 06/04/00 170.00 173.60 170.00 170.80 179 12585 BOLLORE 07/04/00 171.00 174.00 171.00 174.00 479 12585 BOLLORE 10/04/00 172.00 173.00 171.00 171.00 692 12585 BOLLORE 11/04/00 171.00 173.00 170.00 170.00 336 12585 BOLLORE 12/04/00 170.50 171.00 170.00 170.00 763 12585 BOLLORE 13/04/00 170.00 171.70 170.00 171.70 365 12585 BOLLORE 14/04/00 172.00 172.00 170.00 170.00 413 12587 EURO DISNEY S.C.A. 20/03/00 0.81 0.82 0.80 0.81 1493150 12587 EURO DISNEY S.C.A. 21/03/00 0.80 0.87 0.79 0.85 6678455 12587 EURO DISNEY S.C.A. 22/03/00 0.87 0.89 0.85 0.86 4931213 12587 EURO DISNEY S.C.A. 23/03/00 0.87 0.88 0.85 0.86 1784887 12587 EURO DISNEY S.C.A. 24/03/00 0.85 0.87 0.85 0.86 1799035 12587 EURO DISNEY S.C.A. 27/03/00 0.90 0.94 0.89 0.92 4198009 12587 EURO DISNEY S.C.A. 28/03/00 0.94 0.96 0.93 0.96 3686271 12587 EURO DISNEY S.C.A. 29/03/00 0.96 0.97 0.93 0.93 2803391 12587 EURO DISNEY S.C.A. 30/03/00 0.95 0.95 0.90 0.90 1853870 12587 EURO DISNEY S.C.A. 31/03/00 0.90 0.93 0.89 0.90 1722422 12587 EURO DISNEY S.C.A. 03/04/00 0.93 0.93 0.90 0.92 1016959 12587 EURO DISNEY S.C.A. 04/04/00 0.92 0.93 0.90 0.90 973891 12587 EURO DISNEY S.C.A. 05/04/00 0.90 0.91 0.85 0.87 1865056 12587 EURO DISNEY S.C.A. 06/04/00 0.87 0.89 0.86 0.87 994362 12587 EURO DISNEY S.C.A. 07/04/00 0.89 0.89 0.87 0.87 1459986 12587 EURO DISNEY S.C.A. 10/04/00 0.88 0.90 0.87 0.89 965383 12587 EURO DISNEY S.C.A. 11/04/00 0.90 0.90 0.89 0.90 945667 12587 EURO DISNEY S.C.A. 12/04/00 0.91 0.91 0.89 0.89 1384574 12587 EURO DISNEY S.C.A. 13/04/00 0.90 0.90 0.88 0.89 396957 12587 EURO DISNEY S.C.A. 14/04/00 0.89 0.90 0.86 0.86 1001116 12590 LEGRIS INDUSTRIES 20/03/00 43.50 44.60 42.50 44.20 39709 12590 LEGRIS INDUSTRIES 21/03/00 43.99 43.99 42.62 43.00 21534 12590 LEGRIS INDUSTRIES 22/03/00 43.00 43.90 42.21 42.60 19169 12590 LEGRIS INDUSTRIES 23/03/00 42.60 42.60 41.20 42.40 8546 12590 LEGRIS INDUSTRIES 24/03/00 41.10 42.60 41.10 42.03 6933 12590 LEGRIS INDUSTRIES 27/03/00 42.10 43.99 42.10 43.99 5874 12590 LEGRIS INDUSTRIES 28/03/00 43.90 45.00 43.45 45.00 30101 12590 LEGRIS INDUSTRIES 29/03/00 44.50 44.70 42.91 43.01 2725 12590 LEGRIS INDUSTRIES 30/03/00 42.00 43.15 42.00 43.15 4729 12590 LEGRIS INDUSTRIES 31/03/00 43.51 45.00 42.21 45.00 16291 12590 LEGRIS INDUSTRIES 03/04/00 43.00 43.90 42.60 43.90 2470 12590 LEGRIS INDUSTRIES 04/04/00 43.89 43.89 42.10 43.50 4472 12590 LEGRIS INDUSTRIES 05/04/00 42.03 43.24 40.00 42.35 8358 12590 LEGRIS INDUSTRIES 06/04/00 40.16 42.98 40.16 42.98 3886 12590 LEGRIS INDUSTRIES 07/04/00 40.82 42.77 40.82 42.68 1345 12590 LEGRIS INDUSTRIES 10/04/00 41.35 42.52 41.35 42.00 722 12590 LEGRIS INDUSTRIES 11/04/00 41.40 42.35 40.52 41.37 6170 12590 LEGRIS INDUSTRIES 12/04/00 40.92 42.50 40.61 42.50 11520 12590 LEGRIS INDUSTRIES 13/04/00 41.40 42.50 41.05 41.85 10160 12590 LEGRIS INDUSTRIES 14/04/00 41.10 42.40 41.10 42.37 6966 12592 AGF 20/03/00 50.35 50.65 49.55 49.80 159264 12592 AGF 21/03/00 49.90 50.30 49.52 49.85 201391 12592 AGF 22/03/00 49.45 50.25 49.45 49.97 150749 12592 AGF 23/03/00 49.81 50.50 49.70 50.25 1649521 12592 AGF 24/03/00 50.50 51.35 50.10 51.00 333590 12592 AGF 27/03/00 51.60 52.50 51.00 51.95 378913 12592 AGF 28/03/00 52.80 53.60 52.30 53.00 528138 12592 AGF 29/03/00 53.10 54.60 53.00 54.10 582759 12592 AGF 30/03/00 54.50 54.50 53.75 54.40 282815 12592 AGF 31/03/00 54.50 54.50 53.80 54.05 371473 12592 AGF 03/04/00 54.40 54.70 53.55 54.25 262997 12592 AGF 04/04/00 54.80 55.20 54.30 55.00 438335 12592 AGF 05/04/00 55.35 55.45 54.25 55.40 683651 12592 AGF 06/04/00 55.60 55.60 54.50 55.35 249535 12592 AGF 07/04/00 55.05 55.50 54.35 54.60 408759 12592 AGF 10/04/00 54.50 55.10 54.35 55.00 145768 12592 AGF 11/04/00 55.15 55.20 54.60 55.10 176351 12592 AGF 12/04/00 55.00 55.20 54.65 55.05 173069 12592 AGF 13/04/00 54.85 55.35 54.75 55.25 315013 12592 AGF 14/04/00 55.25 55.60 55.00 55.50 499617 12595 REXEL 20/03/00 75.00 76.00 73.00 75.00 14822 12595 REXEL 21/03/00 74.05 75.70 71.20 73.95 18496 12595 REXEL 22/03/00 74.00 74.00 71.30 72.85 12975 12595 REXEL 23/03/00 71.50 72.10 68.70 72.10 91258 12595 REXEL 24/03/00 71.10 72.00 69.50 69.50 15755 12595 REXEL 27/03/00 70.10 72.80 69.90 70.20 20972 12595 REXEL 28/03/00 72.00 73.00 70.55 73.00 10395 12595 REXEL 29/03/00 72.20 73.00 70.10 70.10 11220 12595 REXEL 30/03/00 71.00 71.70 70.10 71.05 18228 12595 REXEL 31/03/00 70.00 73.00 70.00 71.60 6985 12595 REXEL 03/04/00 71.60 73.20 70.20 71.70 14298 12595 REXEL 04/04/00 70.25 71.80 70.20 71.00 39943 12595 REXEL 05/04/00 71.40 72.50 69.50 72.40 139200 12595 REXEL 06/04/00 71.10 72.85 71.10 72.00 10817 12595 REXEL 07/04/00 71.15 72.00 70.70 71.45 11009 12595 REXEL 10/04/00 71.40 71.90 70.60 71.75 38134 12595 REXEL 11/04/00 70.55 76.35 70.55 71.00 28071 12595 REXEL 12/04/00 73.60 73.60 71.25 71.50 8663 12595 REXEL 13/04/00 71.30 72.80 70.20 70.50 20787 12595 REXEL 14/04/00 70.50 71.90 70.10 71.90 14865 12599 SELECTIBANQUE 20/03/00 12.75 13.12 12.75 13.12 12455 12599 SELECTIBANQUE 21/03/00 13.00 13.49 12.86 13.48 8510 12599 SELECTIBANQUE 22/03/00 13.00 14.00 13.00 13.95 15027 12599 SELECTIBANQUE 23/03/00 14.10 15.30 14.10 14.80 30377 12599 SELECTIBANQUE 24/03/00 15.20 15.24 14.60 15.00 17735 12599 SELECTIBANQUE 27/03/00 18.15 18.15 16.47 16.70 66941 12599 SELECTIBANQUE 28/03/00 16.90 16.90 16.10 16.77 10979 12599 SELECTIBANQUE 29/03/00 16.00 16.77 16.00 16.55 5741 12599 SELECTIBANQUE 30/03/00 16.52 16.53 16.05 16.45 5653 12599 SELECTIBANQUE 31/03/00 16.15 16.50 16.15 16.50 3767 12599 SELECTIBANQUE 03/04/00 16.50 16.77 16.46 16.75 4569 12599 SELECTIBANQUE 04/04/00 16.80 17.00 16.70 16.75 9412 12599 SELECTIBANQUE 05/04/00 16.90 17.00 16.51 16.60 1929 12599 SELECTIBANQUE 06/04/00 16.90 16.90 16.60 16.89 2314 12599 SELECTIBANQUE 07/04/00 16.65 16.89 16.30 16.70 7710 12599 SELECTIBANQUE 10/04/00 16.64 16.90 16.50 16.90 2893 12599 SELECTIBANQUE 11/04/00 16.80 16.88 16.50 16.55 2954 12599 SELECTIBANQUE 12/04/00 16.90 16.90 16.60 16.84 3956 12599 SELECTIBANQUE 13/04/00 16.55 16.56 16.50 16.50 3448 12599 SELECTIBANQUE 14/04/00 16.77 16.77 16.30 16.50 4969 12701 EQUANT NV 20/03/00 105.50 111.80 101.60 108.00 1422129 12701 EQUANT NV 21/03/00 105.50 106.00 100.10 105.00 1110431 12701 EQUANT NV 22/03/00 107.60 109.40 99.10 101.30 971402 12701 EQUANT NV 23/03/00 105.40 105.40 97.15 98.00 1009134 12701 EQUANT NV 24/03/00 99.20 100.00 95.30 98.50 1538458 12701 EQUANT NV 27/03/00 101.50 102.60 100.30 101.50 762454 12701 EQUANT NV 28/03/00 102.60 107.00 101.00 107.00 1068873 12701 EQUANT NV 29/03/00 103.90 105.90 101.00 101.30 673657 12701 EQUANT NV 30/03/00 99.00 99.50 94.90 94.90 1024759 12701 EQUANT NV 31/03/00 86.00 91.85 84.15 86.70 2725263 12701 EQUANT NV 03/04/00 90.25 91.00 82.50 87.80 1846232 12701 EQUANT NV 04/04/00 86.00 86.00 79.20 80.50 1257873 12701 EQUANT NV 05/04/00 79.95 80.25 72.45 77.80 2191558 12701 EQUANT NV 06/04/00 79.80 85.40 78.55 84.30 1568480 12701 EQUANT NV 07/04/00 88.50 90.45 83.00 90.45 1294248 12701 EQUANT NV 10/04/00 92.00 93.00 88.00 89.05 657679 12701 EQUANT NV 11/04/00 85.00 85.85 83.15 84.10 878971 12701 EQUANT NV 12/04/00 86.00 86.00 80.50 80.85 455253 12701 EQUANT NV 13/04/00 79.00 82.00 78.15 80.10 694447 12701 EQUANT NV 14/04/00 79.50 80.95 76.10 76.10 883008 12702 AMVESCAP PLC 20/03/00 12.06 13.30 12.05 13.30 775 12702 AMVESCAP PLC 21/03/00 13.28 13.50 13.28 13.50 550 12702 AMVESCAP PLC 22/03/00 14.00 14.00 13.05 13.05 4395 12702 AMVESCAP PLC 23/03/00 12.25 13.05 12.25 13.05 2107 12702 AMVESCAP PLC 24/03/00 14.20 14.20 13.05 14.09 640 12702 AMVESCAP PLC 27/03/00 14.84 14.84 14.75 14.75 750 12702 AMVESCAP PLC 28/03/00 14.70 14.70 14.70 14.70 100 12702 AMVESCAP PLC 29/03/00 14.60 14.60 14.60 14.60 1095 12702 AMVESCAP PLC 30/03/00 13.50 14.70 13.50 13.65 550 12702 AMVESCAP PLC 31/03/00 13.00 14.25 13.00 14.25 150 12702 AMVESCAP PLC 03/04/00 14.30 14.30 14.30 14.30 100 12702 AMVESCAP PLC 04/04/00 14.30 14.30 14.30 14.30 2300 12702 AMVESCAP PLC 05/04/00 14.30 14.30 13.20 13.20 125 12702 AMVESCAP PLC 06/04/00 13.10 13.10 13.10 13.10 2068 12702 AMVESCAP PLC 07/04/00 13.70 13.70 13.70 13.70 100 12702 AMVESCAP PLC 10/04/00 13.90 13.90 13.16 13.90 800 12702 AMVESCAP PLC 11/04/00 13.01 14.30 13.01 13.74 2633 12702 AMVESCAP PLC 12/04/00 14.25 14.40 14.25 14.40 580 12702 AMVESCAP PLC 13/04/00 14.25 14.25 14.25 14.25 100 12702 AMVESCAP PLC 14/04/00 13.85 14.20 13.10 14.20 2942 12703 DAIMLERCHRYSLER AG 20/03/00 66.00 69.50 65.50 65.85 4466 12703 DAIMLERCHRYSLER AG 21/03/00 67.00 68.95 66.05 67.40 4198 12703 DAIMLERCHRYSLER AG 22/03/00 67.00 69.85 67.00 69.00 3712 12703 DAIMLERCHRYSLER AG 23/03/00 68.90 69.95 67.40 67.95 3787 12703 DAIMLERCHRYSLER AG 24/03/00 67.60 71.20 67.60 69.05 17731 12703 DAIMLERCHRYSLER AG 27/03/00 70.00 71.85 69.70 70.95 3276 12703 DAIMLERCHRYSLER AG 28/03/00 70.50 70.95 67.90 70.50 3796 12703 DAIMLERCHRYSLER AG 29/03/00 69.00 69.00 67.10 67.25 3168 12703 DAIMLERCHRYSLER AG 30/03/00 67.20 69.00 67.20 67.60 2463 12703 DAIMLERCHRYSLER AG 31/03/00 67.55 69.45 67.40 69.05 3044 12703 DAIMLERCHRYSLER AG 03/04/00 69.50 70.00 68.10 68.15 3309 12703 DAIMLERCHRYSLER AG 04/04/00 70.00 72.00 69.95 70.75 7695 12703 DAIMLERCHRYSLER AG 05/04/00 70.80 70.80 68.80 70.45 7326 12703 DAIMLERCHRYSLER AG 06/04/00 70.25 71.25 69.25 70.65 2540 12703 DAIMLERCHRYSLER AG 07/04/00 68.65 70.00 68.65 68.85 1142 12703 DAIMLERCHRYSLER AG 10/04/00 69.00 69.95 68.10 69.90 3018 12703 DAIMLERCHRYSLER AG 11/04/00 68.10 70.00 68.10 68.15 1219 12703 DAIMLERCHRYSLER AG 12/04/00 68.15 70.20 68.15 69.90 1507 12703 DAIMLERCHRYSLER AG 13/04/00 68.95 70.05 68.95 69.90 375 12703 DAIMLERCHRYSLER AG 14/04/00 68.25 70.00 68.25 68.85 1662 12741 DU PONT DE NEMOURS 20/03/00 54.40 56.00 52.80 56.00 1809 12741 DU PONT DE NEMOURS 21/03/00 55.95 56.45 55.60 55.70 1873 12741 DU PONT DE NEMOURS 22/03/00 55.70 56.45 55.55 55.55 833 12741 DU PONT DE NEMOURS 23/03/00 54.80 54.80 53.65 54.80 352 12741 DU PONT DE NEMOURS 24/03/00 56.00 57.80 55.75 56.85 1631 12741 DU PONT DE NEMOURS 27/03/00 56.00 56.80 55.55 56.80 316 12741 DU PONT DE NEMOURS 28/03/00 56.65 56.65 55.50 55.50 344 12741 DU PONT DE NEMOURS 29/03/00 55.70 55.70 55.70 55.70 37 12741 DU PONT DE NEMOURS 30/03/00 56.30 56.30 55.05 55.05 60 12741 DU PONT DE NEMOURS 31/03/00 57.20 57.45 56.00 57.25 1034 12741 DU PONT DE NEMOURS 03/04/00 55.00 58.00 55.00 57.90 433 12741 DU PONT DE NEMOURS 04/04/00 59.50 63.80 56.00 56.00 4631 12741 DU PONT DE NEMOURS 05/04/00 61.60 63.50 58.00 60.40 559 12741 DU PONT DE NEMOURS 06/04/00 58.40 61.00 58.40 58.40 563 12741 DU PONT DE NEMOURS 07/04/00 57.80 60.00 57.30 58.80 572 12741 DU PONT DE NEMOURS 10/04/00 58.65 59.80 55.40 58.00 425 12741 DU PONT DE NEMOURS 11/04/00 60.70 62.70 57.25 62.70 2897 12741 DU PONT DE NEMOURS 12/04/00 62.40 63.45 60.65 63.45 1899 12741 DU PONT DE NEMOURS 13/04/00 63.85 64.40 63.50 64.40 3088 12741 DU PONT DE NEMOURS 14/04/00 60.40 62.95 60.40 60.60 155 12804 DEUTSCHE BANK 20/03/00 74.50 76.90 72.40 73.35 2806 12804 DEUTSCHE BANK 21/03/00 72.70 73.20 71.20 73.20 4127 12804 DEUTSCHE BANK 22/03/00 72.05 74.00 72.05 72.35 3996 12804 DEUTSCHE BANK 23/03/00 72.30 72.35 69.60 70.50 7018 12804 DEUTSCHE BANK 24/03/00 70.05 73.85 69.75 71.15 8841 12804 DEUTSCHE BANK 27/03/00 71.20 73.45 71.20 73.25 5476 12804 DEUTSCHE BANK 28/03/00 72.50 74.35 70.55 74.35 2575 12804 DEUTSCHE BANK 29/03/00 72.00 73.85 71.15 73.80 3688 12804 DEUTSCHE BANK 30/03/00 73.00 73.00 69.00 69.00 5967 12804 DEUTSCHE BANK 31/03/00 69.05 71.65 69.05 69.40 3706 12804 DEUTSCHE BANK 03/04/00 71.40 74.20 69.10 73.05 3329 12804 DEUTSCHE BANK 04/04/00 73.05 76.95 73.05 76.95 13898 12804 DEUTSCHE BANK 05/04/00 77.00 82.15 72.05 80.05 27020 12804 DEUTSCHE BANK 06/04/00 77.05 80.00 76.00 78.05 8879 12804 DEUTSCHE BANK 07/04/00 75.05 79.55 75.05 78.25 6622 12804 DEUTSCHE BANK 10/04/00 77.90 78.85 77.00 77.00 3168 12804 DEUTSCHE BANK 11/04/00 76.50 77.55 75.00 77.40 1091 12804 DEUTSCHE BANK 12/04/00 77.50 78.55 77.05 77.30 2384 12804 DEUTSCHE BANK 13/04/00 75.05 78.40 75.05 75.90 3843 12804 DEUTSCHE BANK 14/04/00 75.05 79.00 75.05 78.00 3011 12805 SIEMENS AG 20/03/00 163.90 174.40 160.20 174.40 12510 12805 SIEMENS AG 21/03/00 168.20 173.90 164.10 168.00 13201 12805 SIEMENS AG 22/03/00 173.50 174.30 158.20 158.20 14345 12805 SIEMENS AG 23/03/00 164.00 164.00 156.70 159.10 13012 12805 SIEMENS AG 24/03/00 161.00 165.70 157.10 163.30 13628 12805 SIEMENS AG 27/03/00 165.50 167.90 157.10 162.80 16352 12805 SIEMENS AG 28/03/00 161.00 163.90 157.90 159.00 16289 12805 SIEMENS AG 29/03/00 158.80 158.80 152.50 153.50 21578 12805 SIEMENS AG 30/03/00 153.10 153.10 144.90 149.00 16447 12805 SIEMENS AG 31/03/00 146.20 153.00 143.10 150.20 13478 12805 SIEMENS AG 03/04/00 152.00 154.00 142.00 142.10 25734 12805 SIEMENS AG 04/04/00 141.10 145.20 136.90 139.90 27067 12805 SIEMENS AG 05/04/00 136.60 141.70 130.00 132.60 27012 12805 SIEMENS AG 06/04/00 139.00 146.90 136.50 144.80 16724 12805 SIEMENS AG 07/04/00 147.90 152.50 145.80 150.00 13735 12805 SIEMENS AG 10/04/00 152.00 156.00 150.10 153.60 13350 12805 SIEMENS AG 11/04/00 148.00 152.60 145.10 145.40 8731 12805 SIEMENS AG 12/04/00 146.00 149.00 141.20 141.20 14272 12805 SIEMENS AG 13/04/00 140.10 144.90 136.90 144.00 13655 12805 SIEMENS AG 14/04/00 140.00 142.40 135.20 135.30 8509 12806 BAYER 20/03/00 45.68 46.49 45.01 45.01 7858 12806 BAYER 21/03/00 45.11 45.90 44.50 44.90 4896 12806 BAYER 22/03/00 45.19 46.04 44.91 45.02 3230 12806 BAYER 23/03/00 44.90 45.89 43.06 43.06 6967 12806 BAYER 24/03/00 43.55 45.20 42.91 43.80 1739 12806 BAYER 27/03/00 44.20 45.00 42.76 44.50 10128 12806 BAYER 28/03/00 44.40 46.20 44.40 44.71 5888 12806 BAYER 29/03/00 45.76 47.85 44.91 46.51 8410 12806 BAYER 30/03/00 47.00 47.50 45.61 46.12 3411 12806 BAYER 31/03/00 46.35 47.57 44.52 46.01 1434 12806 BAYER 03/04/00 46.00 47.20 44.72 47.20 8168 12806 BAYER 04/04/00 47.35 47.54 45.55 47.25 7209 12806 BAYER 05/04/00 47.00 47.49 45.01 46.12 4530 12806 BAYER 06/04/00 45.50 46.00 44.32 44.44 3727 12806 BAYER 07/04/00 44.90 44.90 44.00 44.20 842 12806 BAYER 10/04/00 43.92 45.25 43.81 45.10 2533 12806 BAYER 11/04/00 44.25 45.89 43.81 43.83 2477 12806 BAYER 12/04/00 45.49 45.89 44.57 44.93 1146 12806 BAYER 13/04/00 43.81 44.67 43.81 43.81 660 12806 BAYER 14/04/00 44.34 44.75 43.81 44.38 1497 12807 BASF 20/03/00 49.80 50.25 48.12 48.48 6366 12807 BASF 21/03/00 48.02 49.00 47.52 49.00 551 12807 BASF 22/03/00 48.60 50.30 48.02 48.04 1584 12807 BASF 23/03/00 48.92 49.40 48.11 49.40 664 12807 BASF 24/03/00 48.20 50.25 48.11 49.75 5975 12807 BASF 27/03/00 50.20 50.45 48.56 49.99 3661 12807 BASF 28/03/00 49.01 49.89 49.01 49.89 900 12807 BASF 29/03/00 49.85 49.85 48.12 49.64 428 12807 BASF 30/03/00 48.32 48.32 48.32 48.32 103 12807 BASF 31/03/00 48.90 49.70 48.12 48.12 532 12807 BASF 03/04/00 50.00 50.00 48.22 48.89 1300 12807 BASF 04/04/00 48.00 50.50 48.00 50.50 1689 12807 BASF 05/04/00 50.80 50.80 48.23 49.50 2036 12807 BASF 06/04/00 49.00 49.89 48.50 48.95 561 12807 BASF 07/04/00 48.00 48.10 47.01 47.01 715 12807 BASF 10/04/00 47.00 48.97 47.00 48.97 248 12807 BASF 11/04/00 47.11 47.70 47.11 47.70 160 12807 BASF 12/04/00 47.58 49.00 47.11 49.00 1689 12807 BASF 13/04/00 48.58 49.00 48.01 48.71 1295 12807 BASF 14/04/00 48.01 49.79 48.01 48.09 1020 12808 DRESDNER BANK 20/03/00 47.70 48.90 46.00 46.00 669 12808 DRESDNER BANK 21/03/00 46.70 46.70 46.00 46.01 1227 12808 DRESDNER BANK 22/03/00 46.90 48.00 45.60 45.60 935 12808 DRESDNER BANK 23/03/00 45.05 45.21 43.90 44.52 2339 12808 DRESDNER BANK 24/03/00 44.00 45.60 44.00 44.10 5139 12808 DRESDNER BANK 27/03/00 44.51 45.00 44.51 44.51 261 12808 DRESDNER BANK 28/03/00 44.97 45.96 44.97 45.96 130 12808 DRESDNER BANK 29/03/00 46.00 46.00 44.50 45.00 670 12808 DRESDNER BANK 30/03/00 44.50 45.09 42.11 42.11 2799 12808 DRESDNER BANK 31/03/00 43.00 44.40 43.00 43.00 847 12808 DRESDNER BANK 03/04/00 42.99 44.59 42.50 44.59 1049 12808 DRESDNER BANK 04/04/00 44.95 47.29 44.95 47.22 5766 12808 DRESDNER BANK 05/04/00 47.30 49.65 45.01 48.00 14363 12808 DRESDNER BANK 06/04/00 49.70 49.70 46.45 49.49 17701 12808 DRESDNER BANK 07/04/00 48.50 48.50 45.00 46.10 7961 12808 DRESDNER BANK 10/04/00 46.76 47.72 45.21 46.88 3542 12808 DRESDNER BANK 11/04/00 46.16 47.19 45.73 47.19 571 12808 DRESDNER BANK 12/04/00 47.97 48.00 46.50 47.60 1468 12808 DRESDNER BANK 13/04/00 48.49 48.49 45.95 46.89 7654 12808 DRESDNER BANK 14/04/00 47.80 47.80 46.00 46.00 4403 12811 TELEFONICA SA 20/03/00 28.90 29.19 28.10 28.50 236478 12811 TELEFONICA SA 21/03/00 28.80 28.80 28.05 28.24 104120 12811 TELEFONICA SA 22/03/00 28.80 28.95 27.80 28.14 79474 12811 TELEFONICA SA 23/03/00 28.15 28.70 27.50 27.80 111271 12811 TELEFONICA SA 24/03/00 28.01 28.40 27.59 27.76 109168 12811 TELEFONICA SA 27/03/00 29.79 29.79 27.80 28.24 303188 12811 TELEFONICA SA 28/03/00 28.48 28.48 27.59 27.81 210874 12811 TELEFONICA SA 29/03/00 27.84 27.84 27.07 27.15 175694 12811 TELEFONICA SA 30/03/00 27.13 27.44 26.15 26.44 173179 12811 TELEFONICA SA 31/03/00 26.00 26.99 25.50 26.78 135639 12811 TELEFONICA SA 03/04/00 26.60 26.89 25.21 25.25 145698 12811 TELEFONICA SA 04/04/00 25.10 25.57 24.75 24.90 256948 12811 TELEFONICA SA 05/04/00 24.65 25.19 24.00 24.42 139877 12811 TELEFONICA SA 06/04/00 24.50 25.87 24.50 25.35 165495 12811 TELEFONICA SA 07/04/00 26.49 26.49 25.84 26.30 105124 12811 TELEFONICA SA 10/04/00 26.90 27.25 26.39 26.49 207956 12811 TELEFONICA SA 11/04/00 25.50 26.05 25.05 25.44 109894 12811 TELEFONICA SA 12/04/00 25.31 25.92 25.00 25.10 121515 12811 TELEFONICA SA 13/04/00 25.00 25.48 24.60 25.16 142360 12811 TELEFONICA SA 14/04/00 24.90 25.09 24.17 24.47 101584 12814 VOLKSWAGEN AG 20/03/00 44.30 44.50 42.00 42.61 1940 12814 VOLKSWAGEN AG 21/03/00 43.52 44.00 42.11 43.60 1645 12814 VOLKSWAGEN AG 22/03/00 42.86 44.25 42.85 42.93 3706 12814 VOLKSWAGEN AG 23/03/00 42.93 44.50 42.93 44.50 3949 12814 VOLKSWAGEN AG 24/03/00 44.01 45.55 44.01 44.50 8340 12814 VOLKSWAGEN AG 27/03/00 43.15 46.47 43.15 46.11 2206 12814 VOLKSWAGEN AG 28/03/00 46.00 46.23 45.50 45.50 2798 12814 VOLKSWAGEN AG 29/03/00 46.00 46.13 45.19 46.13 2042 12814 VOLKSWAGEN AG 30/03/00 45.50 46.98 45.01 46.10 3075 12814 VOLKSWAGEN AG 31/03/00 45.05 45.75 45.00 45.75 1536 12814 VOLKSWAGEN AG 03/04/00 45.75 46.00 44.60 44.76 4241 12814 VOLKSWAGEN AG 04/04/00 45.89 45.89 43.50 45.00 3411 12814 VOLKSWAGEN AG 05/04/00 45.50 45.80 42.40 43.69 5620 12814 VOLKSWAGEN AG 06/04/00 43.50 44.49 42.31 43.01 5464 12814 VOLKSWAGEN AG 07/04/00 43.00 43.80 42.16 43.80 3705 12814 VOLKSWAGEN AG 10/04/00 43.00 43.74 42.86 42.86 1766 12814 VOLKSWAGEN AG 11/04/00 42.50 43.69 42.00 42.00 3362 12814 VOLKSWAGEN AG 12/04/00 42.97 43.31 41.71 41.91 2540 12814 VOLKSWAGEN AG 13/04/00 42.00 42.85 41.50 42.09 4070 12814 VOLKSWAGEN AG 14/04/00 42.99 42.99 41.50 41.85 11069 12817 ABN AMRO HOLDING 20/03/00 22.35 22.60 22.11 22.11 25825 12817 ABN AMRO HOLDING 21/03/00 22.30 22.50 22.20 22.50 3932 12817 ABN AMRO HOLDING 22/03/00 22.64 22.80 22.36 22.61 7617 12817 ABN AMRO HOLDING 23/03/00 22.72 22.95 22.50 22.79 13607 12817 ABN AMRO HOLDING 24/03/00 22.79 23.62 22.79 23.50 11942 12817 ABN AMRO HOLDING 27/03/00 22.00 23.72 22.00 23.45 16778 12817 ABN AMRO HOLDING 28/03/00 23.45 23.50 23.00 23.00 3917 12817 ABN AMRO HOLDING 29/03/00 23.12 23.34 22.95 22.95 1560 12817 ABN AMRO HOLDING 30/03/00 23.16 23.49 23.12 23.12 8444 12817 ABN AMRO HOLDING 31/03/00 23.06 23.45 22.90 23.30 7025 12817 ABN AMRO HOLDING 03/04/00 23.06 23.17 22.80 22.86 2266 12817 ABN AMRO HOLDING 04/04/00 22.91 23.90 22.91 23.90 7364 12817 ABN AMRO HOLDING 05/04/00 23.82 24.00 23.50 23.83 14378 12817 ABN AMRO HOLDING 06/04/00 23.71 23.71 23.49 23.49 2851 12817 ABN AMRO HOLDING 07/04/00 23.67 23.88 23.19 23.19 9395 12817 ABN AMRO HOLDING 10/04/00 23.10 23.10 22.72 22.72 2878 12817 ABN AMRO HOLDING 11/04/00 22.89 23.22 22.89 23.22 10884 12817 ABN AMRO HOLDING 12/04/00 23.25 23.50 23.20 23.25 10000 12817 ABN AMRO HOLDING 13/04/00 23.14 23.49 23.00 23.00 2507 12817 ABN AMRO HOLDING 14/04/00 23.28 23.28 22.83 22.83 2750 12818 ADIDAS-SALOMON AG 20/03/00 55.00 56.15 54.20 54.20 1665 12818 ADIDAS-SALOMON AG 21/03/00 54.25 55.45 53.50 55.05 2292 12818 ADIDAS-SALOMON AG 22/03/00 55.05 56.50 55.00 55.00 6539 12818 ADIDAS-SALOMON AG 23/03/00 55.30 55.30 53.50 54.00 3508 12818 ADIDAS-SALOMON AG 24/03/00 53.55 54.00 53.05 53.55 1476 12818 ADIDAS-SALOMON AG 27/03/00 54.45 56.90 53.00 56.90 1901 12818 ADIDAS-SALOMON AG 28/03/00 56.90 56.90 54.20 55.00 1627 12818 ADIDAS-SALOMON AG 29/03/00 54.95 57.05 54.95 56.90 3053 12818 ADIDAS-SALOMON AG 30/03/00 56.95 58.75 56.85 58.60 3668 12818 ADIDAS-SALOMON AG 31/03/00 57.15 58.50 57.15 57.55 6671 12818 ADIDAS-SALOMON AG 03/04/00 57.10 57.50 55.40 56.30 3353 12818 ADIDAS-SALOMON AG 04/04/00 56.50 58.65 55.25 58.65 3658 12818 ADIDAS-SALOMON AG 05/04/00 58.00 58.55 53.00 53.50 5880 12818 ADIDAS-SALOMON AG 06/04/00 57.00 57.80 55.30 57.80 1596 12818 ADIDAS-SALOMON AG 07/04/00 57.95 57.95 55.05 56.90 554 12818 ADIDAS-SALOMON AG 10/04/00 57.80 57.80 55.30 57.00 3459 12818 ADIDAS-SALOMON AG 11/04/00 57.00 57.45 55.65 57.45 1434 12818 ADIDAS-SALOMON AG 12/04/00 57.80 61.80 57.80 60.80 15701 12818 ADIDAS-SALOMON AG 13/04/00 60.80 63.90 60.60 63.90 7618 12818 ADIDAS-SALOMON AG 14/04/00 64.85 64.90 61.05 61.05 9992 12819 ADECCO S.A. 20/03/00 767.50 799.50 767.50 780.00 1249 12819 ADECCO S.A. 21/03/00 785.00 814.00 771.00 775.00 446 12819 ADECCO S.A. 22/03/00 797.50 797.50 758.00 771.50 675 12819 ADECCO S.A. 23/03/00 786.00 795.00 755.00 790.00 612 12819 ADECCO S.A. 24/03/00 785.50 814.00 785.50 799.00 883 12819 ADECCO S.A. 27/03/00 799.00 806.00 791.00 791.00 94 12819 ADECCO S.A. 28/03/00 791.00 797.50 785.00 785.00 263 12819 ADECCO S.A. 29/03/00 781.00 788.00 775.50 775.50 94 12819 ADECCO S.A. 30/03/00 785.00 789.50 749.50 749.50 512 12819 ADECCO S.A. 31/03/00 750.00 759.50 730.00 732.00 616 12819 ADECCO S.A. 03/04/00 734.00 750.00 732.00 745.00 453 12819 ADECCO S.A. 04/04/00 733.50 780.00 733.50 770.00 396 12819 ADECCO S.A. 05/04/00 780.00 817.00 772.00 804.00 2430 12819 ADECCO S.A. 06/04/00 810.00 855.00 808.50 845.50 677 12819 ADECCO S.A. 07/04/00 850.00 850.00 832.00 848.00 457 12819 ADECCO S.A. 10/04/00 843.00 859.50 818.50 829.50 283 12819 ADECCO S.A. 11/04/00 846.00 846.00 819.50 838.00 334 12819 ADECCO S.A. 12/04/00 844.00 868.00 836.00 858.50 559 12819 ADECCO S.A. 13/04/00 840.50 888.00 840.50 850.00 1849 12819 ADECCO S.A. 14/04/00 846.00 890.00 846.00 850.50 1387 12820 ALLIANZ AG 20/03/00 409.00 410.00 401.10 401.10 126 12820 ALLIANZ AG 21/03/00 400.00 409.90 396.30 396.30 697 12820 ALLIANZ AG 22/03/00 409.00 415.90 396.30 415.90 2044 12820 ALLIANZ AG 23/03/00 415.90 419.90 396.30 405.10 509 12820 ALLIANZ AG 24/03/00 405.00 420.00 400.10 406.10 551 12820 ALLIANZ AG 27/03/00 420.00 425.60 409.00 425.60 190 12820 ALLIANZ AG 28/03/00 425.40 428.80 410.30 420.50 506 12820 ALLIANZ AG 29/03/00 425.10 437.50 418.70 437.50 665 12820 ALLIANZ AG 30/03/00 440.00 440.00 424.30 440.00 628 12820 ALLIANZ AG 31/03/00 439.00 440.00 421.50 433.90 558 12820 ALLIANZ AG 03/04/00 420.80 432.90 405.00 417.00 1668 12820 ALLIANZ AG 04/04/00 424.00 445.30 424.00 441.60 4450 12820 ALLIANZ AG 05/04/00 439.60 442.40 380.00 389.90 1485 12820 ALLIANZ AG 06/04/00 390.00 400.00 375.50 400.00 3391 12820 ALLIANZ AG 07/04/00 400.00 406.80 384.20 389.10 596 12820 ALLIANZ AG 10/04/00 400.00 417.00 400.00 400.10 1986 12820 ALLIANZ AG 11/04/00 400.10 410.00 396.40 396.40 237 12820 ALLIANZ AG 12/04/00 410.00 418.90 409.80 418.90 412 12820 ALLIANZ AG 13/04/00 411.00 420.50 410.10 420.50 620 12820 ALLIANZ AG 14/04/00 417.00 428.00 403.90 403.90 437 12822 DEXIA 20/03/00 145.00 145.00 142.50 143.40 44124 12822 DEXIA 21/03/00 144.50 144.50 139.40 141.60 73873 12822 DEXIA 22/03/00 142.50 148.40 141.00 148.40 143229 12822 DEXIA 23/03/00 148.40 149.90 145.90 148.70 104468 12822 DEXIA 24/03/00 148.00 152.40 147.40 147.80 98481 12822 DEXIA 27/03/00 142.50 150.90 142.50 147.80 61102 12822 DEXIA 28/03/00 147.80 150.00 147.10 149.20 102735 12822 DEXIA 29/03/00 146.60 149.80 145.80 146.20 52895 12822 DEXIA 30/03/00 149.20 149.20 144.30 145.70 34159 12822 DEXIA 31/03/00 148.00 148.40 143.80 145.30 94174 12822 DEXIA 03/04/00 145.50 145.50 142.40 144.20 75874 12822 DEXIA 04/04/00 146.00 150.20 144.90 149.00 154736 12822 DEXIA 05/04/00 149.50 149.50 144.30 145.60 154102 12822 DEXIA 06/04/00 147.50 148.40 144.60 147.90 63476 12822 DEXIA 07/04/00 147.00 147.00 144.30 146.20 45358 12822 DEXIA 10/04/00 144.10 146.00 143.60 145.70 44546 12822 DEXIA 11/04/00 147.80 147.80 142.00 143.80 78290 12822 DEXIA 12/04/00 144.80 145.00 143.00 143.20 36549 12822 DEXIA 13/04/00 142.30 144.00 142.00 143.20 63348 12822 DEXIA 14/04/00 143.50 143.60 141.00 142.50 51555 12823 AMADEUS PRIV.A 20/03/00 13.40 13.48 13.08 13.20 25662 12823 AMADEUS PRIV.A 21/03/00 13.19 13.19 12.71 12.81 56652 12823 AMADEUS PRIV.A 22/03/00 13.19 13.20 12.85 13.00 51174 12823 AMADEUS PRIV.A 23/03/00 13.00 13.00 12.50 12.53 50065 12823 AMADEUS PRIV.A 24/03/00 12.65 12.93 12.56 12.61 63487 12823 AMADEUS PRIV.A 27/03/00 13.00 13.19 12.72 12.80 80378 12823 AMADEUS PRIV.A 28/03/00 12.97 13.23 12.70 12.98 62645 12823 AMADEUS PRIV.A 29/03/00 13.13 13.14 12.76 12.80 33655 12823 AMADEUS PRIV.A 30/03/00 12.70 12.79 12.11 12.39 113067 12823 AMADEUS PRIV.A 31/03/00 11.65 12.50 11.65 12.33 140980 12823 AMADEUS PRIV.A 03/04/00 12.45 12.56 11.30 11.40 101148 12823 AMADEUS PRIV.A 04/04/00 11.20 11.60 11.16 11.34 97048 12823 AMADEUS PRIV.A 05/04/00 11.36 11.50 10.80 11.00 117084 12823 AMADEUS PRIV.A 06/04/00 11.30 12.10 11.22 12.00 101550 12823 AMADEUS PRIV.A 07/04/00 12.50 12.69 12.24 12.33 78394 12823 AMADEUS PRIV.A 10/04/00 12.60 12.65 12.00 12.39 20167 12823 AMADEUS PRIV.A 11/04/00 11.48 12.00 11.40 11.90 27693 12823 AMADEUS PRIV.A 12/04/00 12.00 12.50 12.00 12.00 28747 12823 AMADEUS PRIV.A 13/04/00 11.72 11.96 11.50 11.73 30741 12823 AMADEUS PRIV.A 14/04/00 11.71 11.83 11.38 11.54 37787 12900 SHELL TRANSPORT 20/03/00 7.85 8.20 7.85 8.05 1524 12900 SHELL TRANSPORT 21/03/00 7.50 8.24 7.50 8.24 11687 12900 SHELL TRANSPORT 22/03/00 8.37 8.40 7.85 8.06 14062 12900 SHELL TRANSPORT 23/03/00 7.82 8.15 7.82 7.91 5076 12900 SHELL TRANSPORT 24/03/00 7.90 8.20 7.89 7.89 8052 12900 SHELL TRANSPORT 27/03/00 7.31 8.20 7.31 7.63 8016 12900 SHELL TRANSPORT 28/03/00 7.60 7.82 7.60 7.82 5875 12900 SHELL TRANSPORT 29/03/00 7.70 8.00 7.70 8.00 8951 12900 SHELL TRANSPORT 30/03/00 8.04 8.30 8.00 8.25 18482 12900 SHELL TRANSPORT 31/03/00 8.25 8.85 7.95 8.47 21310 12900 SHELL TRANSPORT 03/04/00 8.46 8.55 8.40 8.55 5542 12900 SHELL TRANSPORT 04/04/00 8.38 8.85 8.38 8.45 8144 12900 SHELL TRANSPORT 05/04/00 8.40 8.40 8.10 8.10 6111 12900 SHELL TRANSPORT 06/04/00 8.00 8.42 7.94 7.98 5263 12900 SHELL TRANSPORT 07/04/00 8.54 8.54 8.05 8.17 3265 12900 SHELL TRANSPORT 10/04/00 8.18 8.18 8.10 8.10 1811 12900 SHELL TRANSPORT 11/04/00 8.07 8.30 8.07 8.30 1906 12900 SHELL TRANSPORT 12/04/00 8.35 8.35 8.12 8.16 1165 12900 SHELL TRANSPORT 13/04/00 8.10 8.40 8.10 8.40 3787 12900 SHELL TRANSPORT 14/04/00 8.50 8.50 8.00 8.00 17146 12903 SONY CORP. 20/03/00 255.00 259.00 251.60 254.70 2920 12903 SONY CORP. 21/03/00 252.00 255.90 248.10 250.90 5903 12903 SONY CORP. 22/03/00 252.70 257.00 252.70 257.00 3561 12903 SONY CORP. 23/03/00 254.00 254.00 245.20 247.00 4314 12903 SONY CORP. 24/03/00 242.00 251.20 242.00 248.50 6335 12903 SONY CORP. 27/03/00 253.60 262.00 252.00 255.10 4478 12903 SONY CORP. 28/03/00 259.90 263.80 256.10 256.40 2361 12903 SONY CORP. 29/03/00 266.10 273.90 266.10 269.60 6243 12903 SONY CORP. 30/03/00 282.60 288.00 278.40 280.00 14744 12903 SONY CORP. 31/03/00 279.00 291.90 278.10 291.90 9901 12903 SONY CORP. 03/04/00 155.80 156.00 143.20 146.90 10393 12903 SONY CORP. 04/04/00 146.50 147.00 141.60 144.30 4357 12903 SONY CORP. 05/04/00 142.00 144.00 133.10 139.20 8132 12903 SONY CORP. 06/04/00 139.00 143.70 135.40 142.90 2570 12903 SONY CORP. 07/04/00 143.80 143.80 140.30 141.10 6251 12903 SONY CORP. 10/04/00 145.00 145.00 142.00 142.50 2921 12903 SONY CORP. 11/04/00 140.20 141.40 136.00 136.90 3622 12903 SONY CORP. 12/04/00 137.00 142.00 136.30 136.50 4549 12903 SONY CORP. 13/04/00 135.60 135.90 132.20 134.20 4823 12903 SONY CORP. 14/04/00 133.50 134.00 127.00 129.00 6049 12905 ERICSSON "B" 20/03/00 96.80 100.00 96.50 98.25 12417 12905 ERICSSON "B" 21/03/00 96.50 99.25 96.00 99.00 14765 12905 ERICSSON "B" 22/03/00 101.20 102.30 99.05 99.85 18489 12905 ERICSSON "B" 23/03/00 102.00 102.40 99.35 100.20 39331 12905 ERICSSON "B" 24/03/00 101.10 103.50 99.80 103.50 24753 12905 ERICSSON "B" 27/03/00 105.00 106.10 103.50 105.00 22467 12905 ERICSSON "B" 28/03/00 104.00 105.70 99.10 101.70 22263 12905 ERICSSON "B" 29/03/00 102.00 102.00 98.35 100.90 14822 12905 ERICSSON "B" 30/03/00 94.50 95.85 92.50 94.95 33202 12905 ERICSSON "B" 31/03/00 89.00 94.50 88.05 93.95 33928 12905 ERICSSON "B" 03/04/00 98.40 98.40 89.10 89.50 23543 12905 ERICSSON "B" 04/04/00 89.50 90.55 84.55 88.40 46037 12905 ERICSSON "B" 05/04/00 84.20 87.40 80.50 82.50 41160 12905 ERICSSON "B" 06/04/00 84.00 92.25 84.00 90.60 33379 12905 ERICSSON "B" 07/04/00 93.00 95.90 92.10 94.95 31796 12905 ERICSSON "B" 10/04/00 94.00 97.30 94.00 96.00 15867 12905 ERICSSON "B" 11/04/00 90.10 91.45 85.05 90.40 16431 12905 ERICSSON "B" 12/04/00 91.00 91.80 85.00 87.90 12470 12905 ERICSSON "B" 13/04/00 81.40 84.55 81.05 82.85 33774 12905 ERICSSON "B" 14/04/00 79.90 82.75 78.15 78.15 26699 12907 HITACHI LTD 20/03/00 12.50 12.66 12.33 12.66 9443 12907 HITACHI LTD 21/03/00 12.30 12.31 12.01 12.01 5466 12907 HITACHI LTD 22/03/00 12.31 12.31 11.83 12.10 8095 12907 HITACHI LTD 23/03/00 12.30 12.40 11.89 12.01 2807 12907 HITACHI LTD 24/03/00 12.10 12.10 11.61 11.95 8649 12907 HITACHI LTD 27/03/00 12.22 12.59 12.12 12.59 11902 12907 HITACHI LTD 28/03/00 12.50 12.62 12.17 12.20 52609 12907 HITACHI LTD 29/03/00 12.51 13.48 12.51 13.00 38356 12907 HITACHI LTD 30/03/00 13.30 13.35 12.61 12.62 9049 12907 HITACHI LTD 31/03/00 12.18 12.75 12.15 12.74 10167 12907 HITACHI LTD 03/04/00 12.80 12.95 12.40 12.83 17957 12907 HITACHI LTD 04/04/00 12.79 13.00 12.43 12.95 9623 12907 HITACHI LTD 05/04/00 12.75 12.75 12.16 12.45 15772 12907 HITACHI LTD 06/04/00 12.71 13.40 12.65 13.16 26284 12907 HITACHI LTD 07/04/00 13.45 13.55 13.00 13.49 4701 12907 HITACHI LTD 10/04/00 13.75 13.80 13.55 13.55 19846 12907 HITACHI LTD 11/04/00 13.21 13.73 13.21 13.69 12676 12907 HITACHI LTD 12/04/00 13.35 13.78 13.35 13.60 6366 12907 HITACHI LTD 13/04/00 13.00 13.29 13.00 13.02 9660 12907 HITACHI LTD 14/04/00 12.50 12.81 12.00 12.00 15661 12908 ZAMBIA COPPER INV. 20/03/00 0.97 0.98 0.92 0.97 429782 12908 ZAMBIA COPPER INV. 21/03/00 0.95 0.97 0.92 0.95 105590 12908 ZAMBIA COPPER INV. 22/03/00 0.95 0.97 0.93 0.97 237250 12908 ZAMBIA COPPER INV. 23/03/00 0.93 0.96 0.93 0.96 202032 12908 ZAMBIA COPPER INV. 24/03/00 0.94 0.99 0.94 0.99 1326552 12908 ZAMBIA COPPER INV. 27/03/00 1.15 1.15 1.03 1.11 1938446 12908 ZAMBIA COPPER INV. 28/03/00 1.11 1.21 1.07 1.21 2356986 12908 ZAMBIA COPPER INV. 29/03/00 1.22 1.25 1.17 1.23 2006503 12908 ZAMBIA COPPER INV. 30/03/00 1.20 1.22 1.00 1.17 1237026 12908 ZAMBIA COPPER INV. 31/03/00 1.15 1.19 1.06 1.19 915162 12908 ZAMBIA COPPER INV. 03/04/00 1.18 1.18 1.11 1.14 427136 12908 ZAMBIA COPPER INV. 04/04/00 1.08 1.13 1.08 1.08 404984 12908 ZAMBIA COPPER INV. 05/04/00 1.07 1.07 1.00 1.03 1160162 12908 ZAMBIA COPPER INV. 06/04/00 1.01 1.07 1.01 1.07 245178 12908 ZAMBIA COPPER INV. 07/04/00 1.10 1.10 1.05 1.06 372400 12908 ZAMBIA COPPER INV. 10/04/00 1.05 1.05 1.02 1.02 95368 12908 ZAMBIA COPPER INV. 11/04/00 1.02 1.02 1.00 1.02 216867 12908 ZAMBIA COPPER INV. 12/04/00 1.00 1.04 0.99 1.03 303658 12908 ZAMBIA COPPER INV. 13/04/00 1.00 1.03 1.00 1.03 147949 12908 ZAMBIA COPPER INV. 14/04/00 1.03 1.04 1.01 1.04 354104 12909 MERCK AND CO INC. 20/03/00 63.90 65.50 62.10 62.60 4056 12909 MERCK AND CO INC. 21/03/00 63.20 65.00 62.65 64.45 4233 12909 MERCK AND CO INC. 22/03/00 66.05 66.65 65.05 65.75 3849 12909 MERCK AND CO INC. 23/03/00 66.50 67.00 65.05 66.00 2951 12909 MERCK AND CO INC. 24/03/00 64.30 65.95 64.00 64.00 3368 12909 MERCK AND CO INC. 27/03/00 63.15 64.00 61.85 61.85 2027 12909 MERCK AND CO INC. 28/03/00 63.10 65.90 62.00 64.00 2522 12909 MERCK AND CO INC. 29/03/00 63.60 66.00 63.60 66.00 3964 12909 MERCK AND CO INC. 30/03/00 66.55 67.70 64.10 67.70 7301 12909 MERCK AND CO INC. 31/03/00 66.35 67.00 66.35 66.35 2095 12909 MERCK AND CO INC. 03/04/00 66.10 68.00 64.00 68.00 4997 12909 MERCK AND CO INC. 04/04/00 68.00 73.00 68.00 72.50 27947 12909 MERCK AND CO INC. 05/04/00 69.90 71.00 68.00 70.00 3883 12909 MERCK AND CO INC. 06/04/00 70.00 71.80 68.00 70.00 4602 12909 MERCK AND CO INC. 07/04/00 69.00 69.25 67.55 68.85 4556 12909 MERCK AND CO INC. 10/04/00 68.00 70.30 67.80 69.50 3295 12909 MERCK AND CO INC. 11/04/00 69.00 70.90 68.25 70.90 11823 12909 MERCK AND CO INC. 12/04/00 70.30 71.05 69.50 70.35 3343 12909 MERCK AND CO INC. 13/04/00 68.90 69.60 68.00 68.50 3819 12909 MERCK AND CO INC. 14/04/00 69.80 69.85 66.90 66.90 4250 12910 ELECTROLUX B 20/03/00 20.59 20.59 19.00 19.77 1000 12910 ELECTROLUX B 21/03/00 19.15 19.97 17.95 19.97 380 12910 ELECTROLUX B 22/03/00 19.15 19.15 19.15 19.15 60 12910 ELECTROLUX B 23/03/00 19.15 20.50 19.15 20.02 913 12910 ELECTROLUX B 24/03/00 19.71 21.00 19.21 19.21 1287 12910 ELECTROLUX B 27/03/00 20.12 20.12 20.12 20.12 250 12910 ELECTROLUX B 28/03/00 20.12 20.12 20.00 20.00 278 12910 ELECTROLUX B 29/03/00 20.12 20.12 20.12 20.12 100 12910 ELECTROLUX B 03/04/00 20.16 20.16 20.12 20.12 300 12910 ELECTROLUX B 04/04/00 18.15 19.56 18.15 19.56 651 12910 ELECTROLUX B 05/04/00 19.08 19.08 19.08 19.08 100 12910 ELECTROLUX B 06/04/00 19.16 19.66 19.16 19.66 130 12910 ELECTROLUX B 10/04/00 19.26 19.26 19.26 19.26 10 12910 ELECTROLUX B 11/04/00 19.15 19.60 19.15 19.60 350 12910 ELECTROLUX B 12/04/00 19.15 19.15 19.00 19.00 304 12910 ELECTROLUX B 13/04/00 19.75 19.75 19.75 19.75 10 12910 ELECTROLUX B 14/04/00 19.55 19.55 18.00 18.00 723 12911 DE BEERS UNITE 20/03/00 24.00 24.70 24.00 24.50 771 12911 DE BEERS UNITE 21/03/00 24.15 24.45 24.00 24.05 2451 12911 DE BEERS UNITE 22/03/00 24.50 24.69 24.20 24.20 3606 12911 DE BEERS UNITE 23/03/00 24.10 24.50 24.10 24.10 8648 12911 DE BEERS UNITE 24/03/00 24.05 24.40 24.01 24.40 10046 12911 DE BEERS UNITE 27/03/00 25.00 25.00 24.21 24.21 3272 12911 DE BEERS UNITE 28/03/00 24.30 24.39 23.61 23.80 9018 12911 DE BEERS UNITE 29/03/00 23.80 24.50 23.80 24.50 3257 12911 DE BEERS UNITE 30/03/00 24.60 24.85 23.70 23.70 8811 12911 DE BEERS UNITE 31/03/00 23.60 24.39 23.55 24.31 2699 12911 DE BEERS UNITE 03/04/00 23.55 24.85 23.55 24.16 3141 12911 DE BEERS UNITE 04/04/00 23.80 25.55 23.80 25.55 17270 12911 DE BEERS UNITE 05/04/00 24.10 25.00 23.40 24.48 10750 12911 DE BEERS UNITE 06/04/00 24.40 24.48 24.03 24.35 4035 12911 DE BEERS UNITE 07/04/00 24.79 25.09 24.30 25.09 3517 12911 DE BEERS UNITE 10/04/00 24.31 25.16 24.22 25.00 4430 12911 DE BEERS UNITE 11/04/00 24.45 25.00 24.15 24.15 1897 12911 DE BEERS UNITE 12/04/00 25.14 25.14 24.25 24.30 2651 12911 DE BEERS UNITE 13/04/00 24.20 24.20 23.00 23.00 12721 12911 DE BEERS UNITE 14/04/00 22.90 23.00 20.95 21.97 42534 12917 AMERICAN EXPRESS 20/03/00 148.90 150.00 148.00 148.50 3291 12917 AMERICAN EXPRESS 21/03/00 148.00 149.40 144.90 149.40 416 12917 AMERICAN EXPRESS 22/03/00 152.60 153.10 150.60 151.20 788 12917 AMERICAN EXPRESS 23/03/00 152.30 154.90 138.30 149.50 408 12917 AMERICAN EXPRESS 24/03/00 159.10 161.40 158.10 160.30 1425 12917 AMERICAN EXPRESS 27/03/00 158.50 159.00 158.50 159.00 160 12917 AMERICAN EXPRESS 28/03/00 156.00 156.00 155.00 155.00 146 12917 AMERICAN EXPRESS 29/03/00 158.50 159.00 157.80 159.00 365 12917 AMERICAN EXPRESS 30/03/00 156.00 158.90 156.00 158.90 187 12917 AMERICAN EXPRESS 31/03/00 154.20 154.60 151.60 154.50 126 12917 AMERICAN EXPRESS 03/04/00 157.50 161.00 157.50 161.00 256 12917 AMERICAN EXPRESS 04/04/00 162.00 163.00 159.10 159.10 224 12917 AMERICAN EXPRESS 05/04/00 150.80 159.00 150.20 152.00 176 12917 AMERICAN EXPRESS 06/04/00 153.00 154.70 149.20 149.20 1190 12917 AMERICAN EXPRESS 07/04/00 145.20 148.00 144.80 144.80 211 12917 AMERICAN EXPRESS 10/04/00 147.30 147.30 145.10 145.10 166 12917 AMERICAN EXPRESS 11/04/00 147.00 150.00 147.00 149.90 440 12917 AMERICAN EXPRESS 12/04/00 153.40 155.00 148.00 154.30 610 12917 AMERICAN EXPRESS 14/04/00 152.00 152.00 145.00 145.00 143 12920 UNITED TECHNOLOGIE 20/03/00 55.35 56.90 55.35 56.80 344 12920 UNITED TECHNOLOGIE 21/03/00 57.15 59.45 57.10 58.30 11565 12920 UNITED TECHNOLOGIE 22/03/00 59.15 60.35 56.00 60.35 12693 12920 UNITED TECHNOLOGIE 23/03/00 58.60 58.60 56.80 58.05 397 12920 UNITED TECHNOLOGIE 24/03/00 59.30 59.95 58.15 59.00 855 12920 UNITED TECHNOLOGIE 27/03/00 59.45 59.80 58.20 59.80 7996 12920 UNITED TECHNOLOGIE 28/03/00 60.30 60.30 58.75 60.00 420 12920 UNITED TECHNOLOGIE 29/03/00 59.50 60.10 59.50 60.10 144 12920 UNITED TECHNOLOGIE 30/03/00 60.00 61.00 59.00 61.00 752 12920 UNITED TECHNOLOGIE 31/03/00 63.50 64.00 62.75 63.30 4361 12920 UNITED TECHNOLOGIE 03/04/00 65.10 66.00 63.45 66.00 2608 12920 UNITED TECHNOLOGIE 04/04/00 64.50 66.60 63.25 65.70 1692 12920 UNITED TECHNOLOGIE 05/04/00 64.90 65.50 62.20 64.50 865 12920 UNITED TECHNOLOGIE 06/04/00 62.55 64.00 62.55 64.00 602 12920 UNITED TECHNOLOGIE 07/04/00 63.65 64.50 61.15 61.15 1160 12920 UNITED TECHNOLOGIE 10/04/00 63.70 64.60 62.85 63.85 828 12920 UNITED TECHNOLOGIE 11/04/00 65.70 67.40 65.50 67.40 2718 12920 UNITED TECHNOLOGIE 12/04/00 66.15 67.70 64.10 67.70 5916 12920 UNITED TECHNOLOGIE 13/04/00 66.10 67.00 66.10 67.00 1643 12920 UNITED TECHNOLOGIE 14/04/00 64.80 66.30 60.85 60.85 5065 12921 NORSK HYDRO 20/03/00 37.13 37.13 37.00 37.00 2150 12921 NORSK HYDRO 21/03/00 36.80 36.85 36.80 36.85 658 12921 NORSK HYDRO 22/03/00 36.85 38.37 36.43 36.43 3167 12921 NORSK HYDRO 23/03/00 36.46 37.97 36.46 36.46 1169 12921 NORSK HYDRO 24/03/00 36.80 36.80 36.46 36.46 466 12921 NORSK HYDRO 27/03/00 36.90 36.90 36.90 36.90 1347 12921 NORSK HYDRO 28/03/00 36.90 37.00 36.20 37.00 3329 12921 NORSK HYDRO 29/03/00 37.01 37.50 37.01 37.05 660 12921 NORSK HYDRO 30/03/00 37.01 37.01 36.31 37.01 1467 12921 NORSK HYDRO 31/03/00 37.00 38.89 37.00 38.60 2934 12921 NORSK HYDRO 03/04/00 38.00 38.87 38.00 38.50 1370 12921 NORSK HYDRO 04/04/00 39.46 40.00 38.12 40.00 3826 12921 NORSK HYDRO 05/04/00 37.31 40.20 37.31 38.00 1739 12921 NORSK HYDRO 06/04/00 37.36 38.10 37.36 38.10 435 12921 NORSK HYDRO 07/04/00 39.00 40.20 37.37 39.97 502 12921 NORSK HYDRO 10/04/00 39.97 39.97 37.42 39.00 2215 12921 NORSK HYDRO 11/04/00 37.51 37.61 37.51 37.52 355 12921 NORSK HYDRO 12/04/00 37.43 39.10 37.42 37.47 2033 12921 NORSK HYDRO 13/04/00 37.42 40.00 37.42 40.00 4314 12921 NORSK HYDRO 14/04/00 37.52 38.00 37.41 37.41 2336 12924 GOLD FIELDS LTD 20/03/00 4.45 4.47 4.33 4.47 24459 12924 GOLD FIELDS LTD 21/03/00 4.49 4.60 4.48 4.60 12682 12924 GOLD FIELDS LTD 22/03/00 4.63 4.63 4.40 4.41 25248 12924 GOLD FIELDS LTD 23/03/00 4.44 4.55 4.37 4.53 15493 12924 GOLD FIELDS LTD 24/03/00 4.39 4.39 4.28 4.33 35269 12924 GOLD FIELDS LTD 27/03/00 4.32 4.45 4.30 4.34 17578 12924 GOLD FIELDS LTD 28/03/00 4.34 4.36 4.26 4.29 37983 12924 GOLD FIELDS LTD 29/03/00 4.26 4.31 4.18 4.19 44485 12924 GOLD FIELDS LTD 30/03/00 4.15 4.18 3.88 3.90 141600 12924 GOLD FIELDS LTD 31/03/00 4.03 4.03 3.70 3.83 99211 12924 GOLD FIELDS LTD 03/04/00 3.91 3.93 3.84 3.88 70923 12924 GOLD FIELDS LTD 04/04/00 3.89 3.92 3.78 3.78 41927 12924 GOLD FIELDS LTD 05/04/00 3.93 4.00 3.77 3.85 51348 12924 GOLD FIELDS LTD 06/04/00 3.98 3.98 3.90 3.90 12007 12924 GOLD FIELDS LTD 07/04/00 3.90 3.93 3.80 3.89 40428 12924 GOLD FIELDS LTD 10/04/00 3.76 3.98 3.72 3.96 34120 12924 GOLD FIELDS LTD 11/04/00 3.94 3.94 3.69 3.82 89245 12924 GOLD FIELDS LTD 12/04/00 3.69 3.78 3.65 3.70 45812 12924 GOLD FIELDS LTD 13/04/00 3.70 3.82 3.54 3.71 98242 12924 GOLD FIELDS LTD 14/04/00 3.57 3.80 3.49 3.77 144562 12925 TOSHIBA CORP. 20/03/00 8.80 8.80 8.65 8.65 3328 12925 TOSHIBA CORP. 21/03/00 8.80 9.22 8.80 9.12 49241 12925 TOSHIBA CORP. 22/03/00 9.50 9.74 9.37 9.37 33714 12925 TOSHIBA CORP. 23/03/00 9.22 9.50 9.10 9.30 11040 12925 TOSHIBA CORP. 24/03/00 9.29 9.40 8.80 9.00 13427 12925 TOSHIBA CORP. 27/03/00 9.00 9.40 8.73 9.10 14953 12925 TOSHIBA CORP. 28/03/00 9.45 9.74 9.41 9.46 34193 12925 TOSHIBA CORP. 29/03/00 9.81 10.79 9.77 10.69 65185 12925 TOSHIBA CORP. 30/03/00 10.11 10.25 9.93 10.24 14665 12925 TOSHIBA CORP. 31/03/00 10.20 10.50 9.98 10.26 44650 12925 TOSHIBA CORP. 03/04/00 10.63 10.73 10.50 10.50 14373 12925 TOSHIBA CORP. 04/04/00 10.11 10.27 9.94 9.94 17937 12925 TOSHIBA CORP. 05/04/00 10.05 10.19 9.59 9.70 9933 12925 TOSHIBA CORP. 06/04/00 9.60 10.24 9.60 10.23 9363 12925 TOSHIBA CORP. 07/04/00 10.01 10.24 10.01 10.22 11280 12925 TOSHIBA CORP. 10/04/00 10.24 10.40 10.10 10.30 4961 12925 TOSHIBA CORP. 11/04/00 10.39 10.39 10.00 10.00 10384 12925 TOSHIBA CORP. 12/04/00 10.10 10.30 10.00 10.20 1629 12925 TOSHIBA CORP. 13/04/00 9.87 9.99 9.58 9.75 9187 12925 TOSHIBA CORP. 14/04/00 9.88 10.00 9.59 10.00 11118 12926 QUILVEST 20/03/00 71.10 71.10 71.10 71.10 30 12926 QUILVEST 21/03/00 75.00 75.00 75.00 75.00 20 12926 QUILVEST 22/03/00 75.00 75.00 75.00 75.00 100 12926 QUILVEST 23/03/00 72.50 72.50 72.50 72.50 130 12926 QUILVEST 27/03/00 99.90 99.90 99.90 99.90 40 12926 QUILVEST 28/03/00 90.00 90.00 74.00 89.00 188 12926 QUILVEST 29/03/00 89.00 89.00 89.00 89.00 60 12926 QUILVEST 30/03/00 89.00 89.00 89.00 89.00 10 12926 QUILVEST 31/03/00 99.95 99.95 75.10 86.90 369 12926 QUILVEST 03/04/00 85.70 86.00 81.00 81.00 279 12926 QUILVEST 04/04/00 81.00 81.00 80.10 80.10 90 12926 QUILVEST 05/04/00 80.10 80.10 80.10 80.10 37 12926 QUILVEST 06/04/00 80.00 80.00 75.10 76.00 194 12926 QUILVEST 07/04/00 80.10 80.10 75.30 75.30 68 12926 QUILVEST 10/04/00 80.00 80.00 75.80 79.90 112 12926 QUILVEST 11/04/00 79.90 79.90 79.90 79.90 20 12926 QUILVEST 12/04/00 80.00 80.00 76.05 78.00 103 12926 QUILVEST 14/04/00 78.00 78.00 78.00 78.00 20 12928 PHILIP MORRIS 20/03/00 21.00 21.46 20.70 20.80 13085 12928 PHILIP MORRIS 21/03/00 20.37 22.50 19.46 21.60 28273 12928 PHILIP MORRIS 22/03/00 21.20 21.87 21.00 21.00 33228 12928 PHILIP MORRIS 23/03/00 20.11 20.75 20.00 20.00 14416 12928 PHILIP MORRIS 24/03/00 20.07 20.50 20.02 20.15 17474 12928 PHILIP MORRIS 27/03/00 20.24 20.90 20.21 20.30 7886 12928 PHILIP MORRIS 28/03/00 20.29 20.49 20.20 20.21 5804 12928 PHILIP MORRIS 29/03/00 20.35 20.48 20.25 20.27 9184 12928 PHILIP MORRIS 30/03/00 20.40 21.42 20.00 21.03 18296 12928 PHILIP MORRIS 31/03/00 22.00 23.00 21.88 23.00 29808 12928 PHILIP MORRIS 03/04/00 22.49 23.00 22.01 22.75 16416 12928 PHILIP MORRIS 04/04/00 23.79 24.50 23.42 24.00 54844 12928 PHILIP MORRIS 05/04/00 23.00 23.59 22.14 22.97 9453 12928 PHILIP MORRIS 06/04/00 23.20 24.49 22.93 24.49 17149 12928 PHILIP MORRIS 07/04/00 22.67 25.10 22.67 23.55 24940 12928 PHILIP MORRIS 10/04/00 23.11 24.00 22.00 22.00 26191 12928 PHILIP MORRIS 11/04/00 22.71 22.71 22.04 22.62 7120 12928 PHILIP MORRIS 12/04/00 22.57 23.00 22.17 22.85 6037 12928 PHILIP MORRIS 13/04/00 22.65 23.00 22.26 23.00 6075 12928 PHILIP MORRIS 14/04/00 22.99 23.40 22.62 22.83 12233 12933 MORGAN J.P.CO INC 20/03/00 130.00 130.00 130.00 130.00 559 12933 MORGAN J.P.CO INC 21/03/00 129.80 131.10 116.20 131.10 442 12933 MORGAN J.P.CO INC 22/03/00 132.00 133.10 132.00 133.10 93 12933 MORGAN J.P.CO INC 23/03/00 132.40 136.00 131.20 136.00 695 12933 MORGAN J.P.CO INC 24/03/00 138.10 140.10 138.10 139.90 214 12933 MORGAN J.P.CO INC 27/03/00 138.30 145.00 138.30 141.60 168 12933 MORGAN J.P.CO INC 28/03/00 138.70 140.90 134.00 136.20 186 12933 MORGAN J.P.CO INC 29/03/00 140.00 140.00 138.00 138.00 50 12933 MORGAN J.P.CO INC 30/03/00 140.00 140.00 136.90 136.90 116 12933 MORGAN J.P.CO INC 31/03/00 135.90 135.90 133.40 133.40 577 12933 MORGAN J.P.CO INC 03/04/00 139.90 141.00 136.50 141.00 1387 12933 MORGAN J.P.CO INC 04/04/00 147.40 148.00 146.20 147.40 292 12933 MORGAN J.P.CO INC 05/04/00 144.60 144.60 134.10 139.80 188 12933 MORGAN J.P.CO INC 06/04/00 137.70 143.50 137.70 143.50 35 12933 MORGAN J.P.CO INC 07/04/00 137.50 141.80 137.50 141.80 35 12933 MORGAN J.P.CO INC 10/04/00 141.50 141.50 134.00 134.00 160 12933 MORGAN J.P.CO INC 11/04/00 142.80 142.80 135.10 137.10 190 12933 MORGAN J.P.CO INC 12/04/00 140.00 145.10 140.00 145.10 260 12933 MORGAN J.P.CO INC 13/04/00 144.00 145.10 134.00 138.20 73 12933 MORGAN J.P.CO INC 14/04/00 136.70 136.70 133.20 133.50 68 12934 PLACER DOME INC 20/03/00 8.80 9.00 8.80 9.00 18514 12934 PLACER DOME INC 21/03/00 8.90 9.29 8.90 9.29 17022 12934 PLACER DOME INC 22/03/00 9.20 9.30 9.04 9.04 13421 12934 PLACER DOME INC 23/03/00 9.00 9.00 8.82 8.82 21993 12934 PLACER DOME INC 24/03/00 8.85 8.94 8.80 8.83 16287 12934 PLACER DOME INC 27/03/00 8.85 9.18 8.80 8.80 22019 12934 PLACER DOME INC 28/03/00 8.69 8.88 8.65 8.88 18407 12934 PLACER DOME INC 29/03/00 8.64 8.79 8.54 8.61 59190 12934 PLACER DOME INC 30/03/00 8.38 8.44 8.30 8.32 51010 12934 PLACER DOME INC 31/03/00 8.30 8.50 8.25 8.25 28967 12934 PLACER DOME INC 03/04/00 8.60 8.64 8.34 8.47 36379 12934 PLACER DOME INC 04/04/00 8.45 8.50 8.32 8.36 6309 12934 PLACER DOME INC 05/04/00 8.50 8.81 8.50 8.65 20877 12934 PLACER DOME INC 06/04/00 8.65 8.75 8.40 8.60 61770 12934 PLACER DOME INC 07/04/00 8.36 8.50 8.26 8.26 42763 12934 PLACER DOME INC 10/04/00 8.49 8.49 8.27 8.27 12609 12934 PLACER DOME INC 11/04/00 8.27 8.48 8.27 8.48 25186 12934 PLACER DOME INC 12/04/00 8.28 8.56 8.24 8.56 11352 12934 PLACER DOME INC 13/04/00 8.24 8.35 8.20 8.35 8927 12934 PLACER DOME INC 14/04/00 8.34 8.73 8.23 8.73 29839 12936 SCHLUMBERGER LTD 20/03/00 77.00 77.00 74.50 74.55 8828 12936 SCHLUMBERGER LTD 21/03/00 71.95 76.05 71.80 76.05 12466 12936 SCHLUMBERGER LTD 22/03/00 74.35 79.75 74.35 79.00 11943 12936 SCHLUMBERGER LTD 23/03/00 79.20 80.50 75.20 79.30 11952 12936 SCHLUMBERGER LTD 24/03/00 79.00 83.10 78.60 82.55 10771 12936 SCHLUMBERGER LTD 27/03/00 80.00 80.70 77.30 80.50 2048 12936 SCHLUMBERGER LTD 28/03/00 82.40 83.00 79.20 81.75 10787 12936 SCHLUMBERGER LTD 29/03/00 80.00 83.00 79.05 83.00 5480 12936 SCHLUMBERGER LTD 30/03/00 84.60 87.00 82.50 87.00 20712 12936 SCHLUMBERGER LTD 31/03/00 80.50 83.25 80.45 83.25 6378 12936 SCHLUMBERGER LTD 03/04/00 81.00 84.00 78.60 84.00 4600 12936 SCHLUMBERGER LTD 04/04/00 84.60 86.90 82.15 84.50 11183 12936 SCHLUMBERGER LTD 05/04/00 81.25 82.90 78.85 78.85 5669 12936 SCHLUMBERGER LTD 06/04/00 77.20 79.25 75.20 78.00 15499 12936 SCHLUMBERGER LTD 07/04/00 79.30 81.20 76.55 78.00 4402 12936 SCHLUMBERGER LTD 10/04/00 77.05 77.95 73.25 75.40 2520 12936 SCHLUMBERGER LTD 11/04/00 73.00 75.40 72.20 74.00 1472 12936 SCHLUMBERGER LTD 12/04/00 76.90 77.00 75.20 76.70 5583 12936 SCHLUMBERGER LTD 13/04/00 75.90 77.90 74.60 77.90 2954 12936 SCHLUMBERGER LTD 14/04/00 74.55 77.00 73.05 75.70 3293 12939 RIO TINTO PLC. 20/03/00 18.35 18.35 16.56 16.67 4017 12939 RIO TINTO PLC. 21/03/00 16.60 17.00 16.55 17.00 1838 12939 RIO TINTO PLC. 22/03/00 16.60 17.60 16.60 17.55 5412 12939 RIO TINTO PLC. 23/03/00 17.90 18.34 16.05 16.21 18342 12939 RIO TINTO PLC. 24/03/00 16.18 17.20 16.18 17.20 2064 12939 RIO TINTO PLC. 27/03/00 17.60 17.60 16.20 17.20 2962 12939 RIO TINTO PLC. 28/03/00 17.60 17.60 16.60 16.60 4260 12939 RIO TINTO PLC. 29/03/00 17.70 17.70 16.86 16.90 808 12939 RIO TINTO PLC. 30/03/00 17.35 17.35 16.30 16.30 2267 12939 RIO TINTO PLC. 31/03/00 16.30 17.80 16.30 17.60 3830 12939 RIO TINTO PLC. 03/04/00 17.35 18.60 17.35 18.60 6670 12939 RIO TINTO PLC. 04/04/00 18.95 18.95 18.16 18.70 4704 12939 RIO TINTO PLC. 05/04/00 17.20 18.20 17.04 18.20 4329 12939 RIO TINTO PLC. 06/04/00 17.80 17.87 17.20 17.87 5291 12939 RIO TINTO PLC. 07/04/00 17.10 18.20 17.00 18.10 8154 12939 RIO TINTO PLC. 10/04/00 18.01 18.01 16.95 17.05 31072 12939 RIO TINTO PLC. 11/04/00 16.90 17.62 16.90 17.15 2050 12939 RIO TINTO PLC. 12/04/00 17.41 17.41 16.40 16.50 5143 12939 RIO TINTO PLC. 13/04/00 16.37 16.50 16.02 16.42 5062 12939 RIO TINTO PLC. 14/04/00 16.30 16.90 16.00 16.28 4085 12940 AT&T CORP. 20/03/00 55.00 57.30 54.25 57.25 15990 12940 AT&T CORP. 21/03/00 58.20 58.30 56.30 57.50 15052 12940 AT&T CORP. 22/03/00 57.65 59.00 56.10 58.55 13671 12940 AT&T CORP. 23/03/00 58.50 59.00 57.15 58.55 47103 12940 AT&T CORP. 24/03/00 58.70 61.00 57.30 61.00 22295 12940 AT&T CORP. 27/03/00 60.85 62.00 59.90 61.80 13838 12940 AT&T CORP. 28/03/00 62.40 62.50 61.35 61.45 14986 12940 AT&T CORP. 29/03/00 61.35 62.50 61.35 62.00 9577 12940 AT&T CORP. 30/03/00 63.10 63.25 61.15 63.25 25426 12940 AT&T CORP. 31/03/00 59.80 61.25 59.80 60.00 14955 12940 AT&T CORP. 03/04/00 59.00 60.75 57.10 60.50 11743 12940 AT&T CORP. 04/04/00 60.50 61.25 58.65 61.25 6403 12940 AT&T CORP. 05/04/00 58.15 58.85 56.25 58.20 6006 12940 AT&T CORP. 06/04/00 56.90 59.45 56.50 57.25 3660 12940 AT&T CORP. 07/04/00 59.40 59.75 58.05 59.70 4150 12940 AT&T CORP. 10/04/00 59.80 59.95 58.40 58.95 6211 12940 AT&T CORP. 11/04/00 58.00 59.25 57.55 57.95 7934 12940 AT&T CORP. 12/04/00 57.85 58.00 55.10 55.10 23790 12940 AT&T CORP. 13/04/00 55.95 57.00 55.15 55.65 9661 12940 AT&T CORP. 14/04/00 56.80 56.90 53.70 53.70 9315 12942 FORD MOTOR 20/03/00 47.42 47.42 43.50 43.50 3775 12942 FORD MOTOR 21/03/00 44.50 44.50 43.10 43.10 1160 12942 FORD MOTOR 22/03/00 47.87 47.87 47.15 47.15 1159 12942 FORD MOTOR 23/03/00 45.09 46.95 42.45 42.45 1305 12942 FORD MOTOR 24/03/00 46.47 46.47 45.06 46.15 571 12942 FORD MOTOR 27/03/00 46.00 46.00 46.00 46.00 117 12942 FORD MOTOR 28/03/00 45.20 46.00 45.20 46.00 402 12942 FORD MOTOR 29/03/00 46.10 47.40 45.86 47.40 434 12942 FORD MOTOR 30/03/00 47.40 47.80 42.67 47.65 813 12942 FORD MOTOR 31/03/00 48.00 48.35 47.75 48.35 933 12942 FORD MOTOR 03/04/00 48.45 49.40 47.90 49.40 278 12942 FORD MOTOR 04/04/00 49.40 52.50 49.40 51.05 1006 12942 FORD MOTOR 05/04/00 52.15 52.15 49.83 50.30 3385 12942 FORD MOTOR 06/04/00 51.00 51.90 51.00 51.50 120 12942 FORD MOTOR 07/04/00 52.10 52.30 50.30 52.30 466 12942 FORD MOTOR 10/04/00 51.60 53.20 50.50 53.20 974 12942 FORD MOTOR 11/04/00 53.00 54.00 53.00 54.00 532 12942 FORD MOTOR 12/04/00 53.15 56.40 53.15 56.40 1906 12942 FORD MOTOR 13/04/00 56.20 57.00 55.00 55.00 3460 12942 FORD MOTOR 14/04/00 55.85 58.00 53.50 57.50 4050 12943 GENERAL ELECTRIC 20/03/00 143.50 144.40 142.50 142.80 3145 12943 GENERAL ELECTRIC 21/03/00 144.60 144.90 141.50 143.60 4203 12943 GENERAL ELECTRIC 22/03/00 155.10 157.80 151.20 155.10 12446 12943 GENERAL ELECTRIC 23/03/00 156.40 158.50 154.70 156.00 8885 12943 GENERAL ELECTRIC 24/03/00 163.10 164.20 160.90 163.40 10140 12943 GENERAL ELECTRIC 27/03/00 162.70 163.50 161.10 163.50 3941 12943 GENERAL ELECTRIC 28/03/00 163.50 164.50 162.10 162.10 7249 12943 GENERAL ELECTRIC 29/03/00 162.60 167.00 161.40 167.00 6189 12943 GENERAL ELECTRIC 30/03/00 171.00 172.30 168.50 168.50 6587 12943 GENERAL ELECTRIC 31/03/00 166.10 167.70 163.20 163.20 2914 12943 GENERAL ELECTRIC 03/04/00 162.10 166.90 161.10 166.90 3182 12943 GENERAL ELECTRIC 04/04/00 167.90 168.00 164.10 166.40 2237 12943 GENERAL ELECTRIC 05/04/00 160.00 161.90 152.50 158.10 7154 12943 GENERAL ELECTRIC 06/04/00 158.10 165.90 158.10 165.90 5838 12943 GENERAL ELECTRIC 07/04/00 163.60 165.10 162.00 164.90 2773 12943 GENERAL ELECTRIC 10/04/00 166.50 167.40 159.10 166.50 12482 12943 GENERAL ELECTRIC 11/04/00 164.40 169.80 164.40 169.80 4087 12943 GENERAL ELECTRIC 12/04/00 169.70 171.00 161.20 168.00 3869 12943 GENERAL ELECTRIC 13/04/00 165.60 165.60 159.20 162.40 3016 12943 GENERAL ELECTRIC 14/04/00 156.60 160.20 152.60 153.00 2079 12944 GENERAL MOTORS 20/03/00 83.05 83.05 83.00 83.00 250 12944 GENERAL MOTORS 21/03/00 82.75 85.00 82.00 83.00 441 12944 GENERAL MOTORS 22/03/00 83.00 84.15 83.00 84.15 46 12944 GENERAL MOTORS 23/03/00 84.35 85.85 82.05 85.70 424 12944 GENERAL MOTORS 24/03/00 88.70 89.50 87.30 87.30 2309 12944 GENERAL MOTORS 27/03/00 88.10 89.50 88.05 89.50 2119 12944 GENERAL MOTORS 28/03/00 89.00 89.45 88.25 88.60 346 12944 GENERAL MOTORS 29/03/00 87.05 87.05 87.05 87.05 56 12944 GENERAL MOTORS 30/03/00 86.00 86.90 85.10 85.10 174 12944 GENERAL MOTORS 31/03/00 86.30 87.00 85.45 86.90 119 12944 GENERAL MOTORS 03/04/00 86.05 88.00 86.05 86.05 155 12944 GENERAL MOTORS 04/04/00 89.00 89.50 85.20 88.10 1180 12944 GENERAL MOTORS 05/04/00 87.35 87.35 84.60 84.60 281 12944 GENERAL MOTORS 06/04/00 84.85 87.05 84.85 87.05 125 12944 GENERAL MOTORS 07/04/00 88.20 90.10 88.00 90.10 480 12944 GENERAL MOTORS 10/04/00 87.50 91.20 85.05 91.20 315 12944 GENERAL MOTORS 11/04/00 88.30 89.00 85.85 89.00 86 12944 GENERAL MOTORS 12/04/00 90.15 92.45 90.15 92.45 644 12944 GENERAL MOTORS 13/04/00 92.55 92.55 89.40 89.40 624 12944 GENERAL MOTORS 14/04/00 91.00 91.00 87.90 88.35 673 12945 ICI LTD. PLC. 20/03/00 7.80 8.25 7.80 8.25 1470 12945 ICI LTD. PLC. 21/03/00 8.25 8.30 8.16 8.16 5523 12945 ICI LTD. PLC. 22/03/00 7.90 8.60 7.90 8.48 14178 12945 ICI LTD. PLC. 23/03/00 8.10 8.70 8.10 8.26 2342 12945 ICI LTD. PLC. 24/03/00 8.40 8.60 8.25 8.28 4696 12945 ICI LTD. PLC. 27/03/00 8.50 8.50 8.28 8.28 340 12945 ICI LTD. PLC. 28/03/00 8.29 8.70 8.29 8.40 2170 12945 ICI LTD. PLC. 29/03/00 8.43 8.65 8.43 8.45 4050 12945 ICI LTD. PLC. 30/03/00 8.30 8.79 8.30 8.56 2059 12945 ICI LTD. PLC. 31/03/00 8.85 8.95 8.72 8.80 4176 12945 ICI LTD. PLC. 03/04/00 8.70 8.99 8.50 8.71 1541 12945 ICI LTD. PLC. 04/04/00 8.65 9.30 8.52 9.00 10694 12945 ICI LTD. PLC. 05/04/00 9.00 9.13 9.00 9.13 673 12945 ICI LTD. PLC. 06/04/00 9.13 9.70 9.02 9.70 13815 12945 ICI LTD. PLC. 07/04/00 9.69 9.70 9.27 9.31 2824 12945 ICI LTD. PLC. 10/04/00 9.39 9.65 9.31 9.65 3104 12945 ICI LTD. PLC. 11/04/00 9.50 9.82 9.41 9.65 10386 12945 ICI LTD. PLC. 12/04/00 9.65 10.00 9.63 10.00 15365 12945 ICI LTD. PLC. 13/04/00 9.76 10.41 9.76 10.29 4278 12945 ICI LTD. PLC. 14/04/00 10.41 10.41 9.64 10.00 3969 12947 ECHO BAY MINES LTD 20/03/00 1.42 1.42 1.39 1.40 42972 12947 ECHO BAY MINES LTD 21/03/00 1.41 1.47 1.40 1.47 82962 12947 ECHO BAY MINES LTD 22/03/00 1.45 1.45 1.41 1.41 45120 12947 ECHO BAY MINES LTD 23/03/00 1.39 1.44 1.39 1.39 83556 12947 ECHO BAY MINES LTD 24/03/00 1.39 1.40 1.35 1.36 165542 12947 ECHO BAY MINES LTD 27/03/00 1.38 1.40 1.36 1.37 48210 12947 ECHO BAY MINES LTD 28/03/00 1.38 1.41 1.37 1.38 41760 12947 ECHO BAY MINES LTD 29/03/00 1.37 1.39 1.37 1.37 29115 12947 ECHO BAY MINES LTD 30/03/00 1.36 1.37 1.34 1.36 99916 12947 ECHO BAY MINES LTD 31/03/00 1.34 1.39 1.33 1.34 58810 12947 ECHO BAY MINES LTD 03/04/00 1.34 1.39 1.34 1.39 46418 12947 ECHO BAY MINES LTD 04/04/00 1.37 1.38 1.35 1.36 32048 12947 ECHO BAY MINES LTD 05/04/00 1.40 1.43 1.38 1.40 127130 12947 ECHO BAY MINES LTD 06/04/00 1.42 1.42 1.35 1.37 36580 12947 ECHO BAY MINES LTD 07/04/00 1.39 1.40 1.36 1.40 15034 12947 ECHO BAY MINES LTD 10/04/00 1.38 1.41 1.37 1.39 56805 12947 ECHO BAY MINES LTD 11/04/00 1.40 1.41 1.35 1.41 77030 12947 ECHO BAY MINES LTD 12/04/00 1.38 1.41 1.36 1.41 61903 12947 ECHO BAY MINES LTD 13/04/00 1.40 1.40 1.38 1.39 33891 12947 ECHO BAY MINES LTD 14/04/00 1.39 1.47 1.38 1.46 269094 12948 MC DONALD'S-CORP 20/03/00 36.00 36.00 34.05 34.35 10288 12948 MC DONALD'S-CORP 21/03/00 34.99 36.49 34.99 36.49 8994 12948 MC DONALD'S-CORP 22/03/00 36.40 36.90 35.80 36.90 3991 12948 MC DONALD'S-CORP 23/03/00 36.60 36.65 35.40 35.90 3925 12948 MC DONALD'S-CORP 24/03/00 36.05 36.65 35.70 36.65 4879 12948 MC DONALD'S-CORP 27/03/00 35.65 36.50 35.50 35.55 822 12948 MC DONALD'S-CORP 28/03/00 36.55 36.90 35.55 35.70 1616 12948 MC DONALD'S-CORP 29/03/00 36.37 37.00 36.37 37.00 19808 12948 MC DONALD'S-CORP 30/03/00 38.26 38.88 37.26 38.45 4558 12948 MC DONALD'S-CORP 31/03/00 39.00 39.50 38.55 39.06 5715 12948 MC DONALD'S-CORP 03/04/00 39.10 39.90 39.00 39.90 6712 12948 MC DONALD'S-CORP 04/04/00 40.00 41.00 39.33 40.50 7289 12948 MC DONALD'S-CORP 05/04/00 39.90 40.49 37.46 40.00 4432 12948 MC DONALD'S-CORP 06/04/00 39.20 39.60 39.00 39.30 827 12948 MC DONALD'S-CORP 07/04/00 38.99 38.99 37.90 38.45 2248 12948 MC DONALD'S-CORP 10/04/00 39.00 39.00 37.90 37.96 2240 12948 MC DONALD'S-CORP 11/04/00 37.80 38.80 37.09 38.80 1418 12948 MC DONALD'S-CORP 12/04/00 39.20 39.75 38.82 39.20 4437 12948 MC DONALD'S-CORP 13/04/00 37.00 37.01 36.80 36.80 1081 12948 MC DONALD'S-CORP 14/04/00 36.05 36.20 35.20 36.00 4107 12950 YAMANOUCHI PHARMA. 20/03/00 49.85 52.50 49.06 50.00 1010 12950 YAMANOUCHI PHARMA. 21/03/00 50.00 52.95 50.00 50.00 593 12950 YAMANOUCHI PHARMA. 22/03/00 52.35 52.35 51.05 51.05 554 12950 YAMANOUCHI PHARMA. 23/03/00 51.05 52.00 51.00 51.05 891 12950 YAMANOUCHI PHARMA. 24/03/00 52.10 53.75 52.10 52.55 3113 12950 YAMANOUCHI PHARMA. 27/03/00 57.00 57.00 54.65 55.15 8751 12950 YAMANOUCHI PHARMA. 28/03/00 57.95 57.95 55.50 56.00 1478 12950 YAMANOUCHI PHARMA. 29/03/00 56.20 59.15 56.20 59.15 3532 12950 YAMANOUCHI PHARMA. 30/03/00 57.80 57.80 55.05 55.50 493 12950 YAMANOUCHI PHARMA. 31/03/00 55.40 59.15 55.40 57.15 319 12950 YAMANOUCHI PHARMA. 03/04/00 59.00 59.15 57.05 58.90 2055 12950 YAMANOUCHI PHARMA. 04/04/00 59.00 59.40 58.35 59.25 789 12950 YAMANOUCHI PHARMA. 05/04/00 57.70 57.75 55.80 55.80 8800 12950 YAMANOUCHI PHARMA. 06/04/00 56.05 60.25 56.05 60.00 4440 12950 YAMANOUCHI PHARMA. 07/04/00 57.90 59.95 57.90 57.90 2275 12950 YAMANOUCHI PHARMA. 10/04/00 57.80 57.85 55.60 56.95 9192 12950 YAMANOUCHI PHARMA. 11/04/00 57.65 57.65 54.95 57.55 2485 12950 YAMANOUCHI PHARMA. 12/04/00 57.00 57.95 55.05 55.05 2100 12950 YAMANOUCHI PHARMA. 13/04/00 54.95 58.50 54.95 58.25 2570 12950 YAMANOUCHI PHARMA. 14/04/00 55.20 59.00 55.20 57.90 2427 12955 BARRICK GOLD 20/03/00 16.86 17.05 16.86 17.05 14553 12955 BARRICK GOLD 21/03/00 16.90 17.45 16.90 17.45 13162 12955 BARRICK GOLD 22/03/00 17.80 17.80 17.19 17.19 51487 12955 BARRICK GOLD 23/03/00 16.90 17.13 16.82 16.83 9835 12955 BARRICK GOLD 24/03/00 16.90 17.24 16.83 17.21 18368 12955 BARRICK GOLD 27/03/00 17.30 17.30 17.01 17.01 7416 12955 BARRICK GOLD 28/03/00 17.00 17.13 16.90 16.91 3061 12955 BARRICK GOLD 29/03/00 17.00 17.00 16.90 17.00 3010 12955 BARRICK GOLD 30/03/00 16.80 16.92 16.70 16.92 13982 12955 BARRICK GOLD 31/03/00 16.68 16.75 16.68 16.74 7280 12955 BARRICK GOLD 03/04/00 16.65 16.70 16.32 16.66 20534 12955 BARRICK GOLD 04/04/00 16.66 16.73 16.45 16.45 4202 12955 BARRICK GOLD 05/04/00 17.34 17.45 17.10 17.22 42589 12955 BARRICK GOLD 06/04/00 17.75 17.75 17.01 17.31 18171 12955 BARRICK GOLD 07/04/00 17.21 17.25 16.93 17.02 9335 12955 BARRICK GOLD 10/04/00 16.94 17.31 16.94 17.25 3028 12955 BARRICK GOLD 11/04/00 17.24 17.31 16.92 17.31 15740 12955 BARRICK GOLD 12/04/00 17.07 17.44 16.97 17.44 7341 12955 BARRICK GOLD 13/04/00 17.15 17.15 16.88 16.88 8548 12955 BARRICK GOLD 14/04/00 17.01 17.52 16.82 17.36 26158 12956 MITSUBISHI CORP. 20/03/00 8.85 8.85 8.11 8.11 4985 12956 MITSUBISHI CORP. 21/03/00 8.11 8.20 8.11 8.11 720 12956 MITSUBISHI CORP. 22/03/00 8.10 8.10 7.99 7.99 300 12956 MITSUBISHI CORP. 23/03/00 7.99 8.20 7.99 7.99 1525 12956 MITSUBISHI CORP. 24/03/00 7.99 8.01 7.99 8.01 2 12956 MITSUBISHI CORP. 27/03/00 8.81 8.85 8.13 8.70 2835 12956 MITSUBISHI CORP. 28/03/00 8.28 8.78 8.28 8.44 2703 12956 MITSUBISHI CORP. 29/03/00 9.10 9.35 9.06 9.25 5457 12956 MITSUBISHI CORP. 30/03/00 9.15 9.28 8.91 8.91 3510 12956 MITSUBISHI CORP. 31/03/00 8.81 9.50 8.75 9.50 4843 12956 MITSUBISHI CORP. 03/04/00 9.50 9.50 9.11 9.47 2460 12956 MITSUBISHI CORP. 04/04/00 9.03 9.38 9.03 9.03 1732 12956 MITSUBISHI CORP. 05/04/00 9.38 9.38 9.03 9.03 440 12956 MITSUBISHI CORP. 06/04/00 9.03 9.03 9.03 9.03 365 12956 MITSUBISHI CORP. 07/04/00 9.03 9.35 9.03 9.03 1420 12956 MITSUBISHI CORP. 10/04/00 9.29 9.29 9.29 9.29 80 12956 MITSUBISHI CORP. 11/04/00 9.00 9.00 8.71 8.71 1670 12956 MITSUBISHI CORP. 12/04/00 9.09 9.10 9.08 9.08 568 12956 MITSUBISHI CORP. 13/04/00 9.27 9.27 9.27 9.27 100 12956 MITSUBISHI CORP. 14/04/00 9.20 9.21 8.71 8.71 1603 12957 PROCTER GAMBLE 20/03/00 59.80 60.50 59.50 59.55 7355 12957 PROCTER GAMBLE 21/03/00 60.00 61.20 58.00 58.20 11168 12957 PROCTER GAMBLE 22/03/00 59.70 59.95 59.30 59.50 4083 12957 PROCTER GAMBLE 23/03/00 58.90 58.90 57.40 58.70 9253 12957 PROCTER GAMBLE 24/03/00 57.60 58.45 57.15 57.15 3730 12957 PROCTER GAMBLE 27/03/00 58.00 59.50 58.00 58.60 3994 12957 PROCTER GAMBLE 28/03/00 57.60 58.45 57.50 57.80 10764 12957 PROCTER GAMBLE 29/03/00 59.50 60.80 59.20 60.80 3460 12957 PROCTER GAMBLE 30/03/00 61.70 61.70 61.00 61.50 12309 12957 PROCTER GAMBLE 31/03/00 61.20 62.00 60.90 61.65 3314 12957 PROCTER GAMBLE 03/04/00 59.70 60.60 59.60 60.55 5903 12957 PROCTER GAMBLE 04/04/00 61.80 66.00 61.80 66.00 9742 12957 PROCTER GAMBLE 05/04/00 66.50 67.50 62.60 64.00 9989 12957 PROCTER GAMBLE 06/04/00 65.25 65.25 63.10 65.05 7550 12957 PROCTER GAMBLE 07/04/00 65.60 66.50 65.15 66.35 3106 12957 PROCTER GAMBLE 10/04/00 66.85 67.40 66.35 66.70 21881 12957 PROCTER GAMBLE 11/04/00 68.30 68.55 66.60 68.00 9817 12957 PROCTER GAMBLE 12/04/00 69.10 72.60 68.50 72.60 8279 12957 PROCTER GAMBLE 13/04/00 72.60 72.60 71.00 71.90 7916 12957 PROCTER GAMBLE 14/04/00 72.00 72.40 69.80 69.80 4455 12961 SEGA ENTERPRISES 20/03/00 21.90 22.90 21.50 22.13 3006 12961 SEGA ENTERPRISES 21/03/00 21.75 22.63 21.50 22.00 3095 12961 SEGA ENTERPRISES 22/03/00 21.55 21.99 21.00 21.01 5873 12961 SEGA ENTERPRISES 23/03/00 21.00 21.94 21.00 21.33 7472 12961 SEGA ENTERPRISES 24/03/00 20.80 20.90 20.00 20.90 10047 12961 SEGA ENTERPRISES 27/03/00 21.85 21.85 19.90 20.10 10581 12961 SEGA ENTERPRISES 28/03/00 20.21 20.87 20.21 20.87 2381 12961 SEGA ENTERPRISES 29/03/00 22.00 22.90 22.00 22.02 9333 12961 SEGA ENTERPRISES 30/03/00 21.98 21.98 21.00 21.05 1258 12961 SEGA ENTERPRISES 31/03/00 20.06 20.48 20.05 20.48 3177 12961 SEGA ENTERPRISES 03/04/00 21.84 21.84 20.50 20.50 1831 12961 SEGA ENTERPRISES 04/04/00 20.39 20.40 20.10 20.40 3620 12961 SEGA ENTERPRISES 05/04/00 20.40 20.40 18.40 18.90 3990 12961 SEGA ENTERPRISES 06/04/00 18.71 20.00 18.21 20.00 2070 12961 SEGA ENTERPRISES 07/04/00 21.30 21.30 19.07 19.50 3031 12961 SEGA ENTERPRISES 10/04/00 20.45 20.45 19.01 19.50 1696 12961 SEGA ENTERPRISES 11/04/00 19.00 19.48 18.51 19.00 1657 12961 SEGA ENTERPRISES 12/04/00 18.60 19.00 18.60 18.64 3366 12961 SEGA ENTERPRISES 13/04/00 18.60 18.80 18.51 18.80 1017 12961 SEGA ENTERPRISES 14/04/00 18.50 19.00 18.00 18.50 3455 12964 IBM CORP. 20/03/00 112.90 115.90 112.50 115.50 10899 12964 IBM CORP. 21/03/00 117.00 117.90 114.20 117.90 13211 12964 IBM CORP. 22/03/00 117.90 119.70 116.60 119.00 11704 12964 IBM CORP. 23/03/00 118.90 119.30 115.20 117.00 12230 12964 IBM CORP. 24/03/00 118.00 123.40 117.30 123.40 27030 12964 IBM CORP. 27/03/00 123.80 132.00 122.90 131.00 29295 12964 IBM CORP. 28/03/00 130.90 131.00 128.10 130.50 12071 12964 IBM CORP. 29/03/00 127.50 128.50 126.10 128.30 12298 12964 IBM CORP. 30/03/00 125.00 127.90 121.40 125.20 7292 12964 IBM CORP. 31/03/00 127.20 128.30 126.20 127.60 15105 12964 IBM CORP. 03/04/00 124.00 126.90 122.30 125.00 6825 12964 IBM CORP. 04/04/00 127.10 133.00 125.10 132.90 12800 12964 IBM CORP. 05/04/00 125.40 129.20 120.00 123.70 22287 12964 IBM CORP. 06/04/00 127.30 133.20 127.10 132.50 13755 12964 IBM CORP. 07/04/00 129.90 130.80 127.30 128.10 6545 12964 IBM CORP. 10/04/00 128.70 130.70 128.10 129.00 5070 12964 IBM CORP. 11/04/00 128.00 128.00 122.00 125.30 5237 12964 IBM CORP. 12/04/00 124.90 126.60 117.00 117.00 6578 12964 IBM CORP. 13/04/00 116.90 121.40 116.10 116.70 5393 12964 IBM CORP. 14/04/00 115.50 117.50 113.00 117.50 7476 12965 ITO YOKADO 20/03/00 67.00 67.85 66.60 67.50 2383 12965 ITO YOKADO 21/03/00 67.15 67.15 64.30 64.50 1448 12965 ITO YOKADO 22/03/00 64.75 64.75 62.40 62.40 2653 12965 ITO YOKADO 23/03/00 63.70 65.70 62.70 63.70 2077 12965 ITO YOKADO 24/03/00 64.50 66.45 62.80 64.20 4450 12965 ITO YOKADO 27/03/00 70.00 70.00 68.40 69.00 2255 12965 ITO YOKADO 28/03/00 73.00 74.50 72.55 74.40 8819 12965 ITO YOKADO 29/03/00 77.50 79.65 77.00 79.20 13938 12965 ITO YOKADO 30/03/00 75.00 77.00 74.00 76.95 8282 12965 ITO YOKADO 31/03/00 71.70 77.80 71.70 77.80 5026 12965 ITO YOKADO 03/04/00 73.30 76.45 73.30 76.45 3768 12965 ITO YOKADO 04/04/00 76.45 78.00 75.15 78.00 2423 12965 ITO YOKADO 05/04/00 78.00 78.50 74.20 74.50 2820 12965 ITO YOKADO 06/04/00 76.80 78.70 76.50 78.00 2573 12965 ITO YOKADO 07/04/00 71.00 73.50 71.00 72.50 5270 12965 ITO YOKADO 10/04/00 71.50 72.50 71.00 71.80 4003 12965 ITO YOKADO 11/04/00 69.60 70.00 67.50 67.50 4788 12965 ITO YOKADO 12/04/00 68.00 70.10 68.00 70.10 2706 12965 ITO YOKADO 13/04/00 67.50 69.95 67.50 68.00 8674 12965 ITO YOKADO 14/04/00 64.00 64.70 63.00 63.50 10711 12966 MATSUSHITA ELEC. 20/03/00 28.98 28.98 27.92 27.94 1699 12966 MATSUSHITA ELEC. 21/03/00 27.90 28.64 27.66 28.60 1527 12966 MATSUSHITA ELEC. 22/03/00 28.19 28.60 28.11 28.60 1480 12966 MATSUSHITA ELEC. 23/03/00 28.83 28.83 27.62 27.62 4288 12966 MATSUSHITA ELEC. 24/03/00 27.90 27.90 26.79 27.50 1928 12966 MATSUSHITA ELEC. 27/03/00 26.83 27.29 26.83 27.29 1626 12966 MATSUSHITA ELEC. 28/03/00 28.05 28.50 28.01 28.30 4921 12966 MATSUSHITA ELEC. 29/03/00 28.85 30.40 28.85 30.40 7789 12966 MATSUSHITA ELEC. 30/03/00 29.50 29.83 29.01 29.55 1278 12966 MATSUSHITA ELEC. 31/03/00 30.05 30.44 29.25 30.44 1392 12966 MATSUSHITA ELEC. 03/04/00 29.75 30.39 29.53 29.53 1016 12966 MATSUSHITA ELEC. 04/04/00 30.00 30.00 28.25 28.30 633 12966 MATSUSHITA ELEC. 05/04/00 29.06 29.90 29.05 29.05 1358 12966 MATSUSHITA ELEC. 06/04/00 29.05 30.00 29.05 30.00 970 12966 MATSUSHITA ELEC. 07/04/00 30.00 30.00 28.73 28.73 440 12966 MATSUSHITA ELEC. 10/04/00 29.50 29.97 29.00 29.00 1105 12966 MATSUSHITA ELEC. 11/04/00 28.18 29.10 28.08 29.10 4800 12966 MATSUSHITA ELEC. 12/04/00 28.23 28.26 28.23 28.26 787 12966 MATSUSHITA ELEC. 13/04/00 28.23 29.12 28.10 29.12 270 12966 MATSUSHITA ELEC. 14/04/00 28.60 28.60 27.41 27.41 1556 12968 TDK CORP. 20/03/00 110.90 113.30 110.90 112.00 64 12968 TDK CORP. 21/03/00 113.50 114.30 112.00 114.30 576 12968 TDK CORP. 22/03/00 125.70 129.00 122.70 125.70 1536 12968 TDK CORP. 23/03/00 124.80 124.80 123.00 123.00 203 12968 TDK CORP. 24/03/00 117.50 122.70 117.50 122.70 497 12968 TDK CORP. 27/03/00 123.60 127.30 123.50 123.50 642 12968 TDK CORP. 28/03/00 135.00 135.80 133.00 134.10 2378 12968 TDK CORP. 29/03/00 134.10 139.90 134.10 139.90 770 12968 TDK CORP. 30/03/00 136.00 136.00 132.10 132.10 417 12968 TDK CORP. 31/03/00 132.40 139.90 132.40 136.00 3424 12968 TDK CORP. 03/04/00 134.00 135.90 134.00 135.90 70 12968 TDK CORP. 04/04/00 135.90 135.90 127.40 131.00 543 12968 TDK CORP. 05/04/00 126.00 128.00 123.10 128.00 224 12968 TDK CORP. 06/04/00 120.10 126.00 120.10 126.00 180 12968 TDK CORP. 07/04/00 127.00 129.40 127.00 127.10 387 12968 TDK CORP. 10/04/00 130.00 135.80 125.00 130.00 668 12968 TDK CORP. 11/04/00 132.00 132.30 128.40 128.40 212 12968 TDK CORP. 12/04/00 135.00 135.00 132.10 133.00 316 12968 TDK CORP. 13/04/00 123.20 123.20 123.20 123.20 48 12968 TDK CORP. 14/04/00 128.60 133.50 125.30 125.30 438 12969 ANGLOGOLD LTD 20/03/00 52.30 52.30 51.50 52.00 1896 12969 ANGLOGOLD LTD 21/03/00 52.00 54.00 51.90 54.00 3548 12969 ANGLOGOLD LTD 22/03/00 52.65 54.00 52.65 53.00 1608 12969 ANGLOGOLD LTD 23/03/00 52.50 53.00 52.25 52.30 1443 12969 ANGLOGOLD LTD 24/03/00 52.25 53.00 51.80 53.00 4372 12969 ANGLOGOLD LTD 27/03/00 53.95 53.95 51.80 53.70 1604 12969 ANGLOGOLD LTD 28/03/00 52.00 53.60 52.00 53.50 495 12969 ANGLOGOLD LTD 29/03/00 52.85 53.00 51.00 53.00 2355 12969 ANGLOGOLD LTD 30/03/00 51.25 52.90 51.25 52.90 1716 12969 ANGLOGOLD LTD 31/03/00 51.00 51.20 49.50 49.65 4434 12969 ANGLOGOLD LTD 03/04/00 49.50 50.10 49.50 49.75 2928 12969 ANGLOGOLD LTD 04/04/00 49.55 50.50 49.55 49.61 1100 12969 ANGLOGOLD LTD 05/04/00 51.25 51.25 48.50 48.80 3502 12969 ANGLOGOLD LTD 06/04/00 48.35 49.70 48.15 48.87 2145 12969 ANGLOGOLD LTD 07/04/00 48.50 48.79 46.77 47.74 4742 12969 ANGLOGOLD LTD 10/04/00 48.75 48.75 47.02 47.89 2457 12969 ANGLOGOLD LTD 11/04/00 47.20 48.50 46.15 46.64 2200 12969 ANGLOGOLD LTD 12/04/00 46.66 48.35 46.00 47.96 5769 12969 ANGLOGOLD LTD 13/04/00 46.50 47.25 45.60 47.25 2363 12969 ANGLOGOLD LTD 14/04/00 46.98 47.10 44.70 47.00 6789 12970 STMICROELECTRONICS 20/03/00 195.00 203.90 191.30 201.90 1077988 12970 STMICROELECTRONICS 21/03/00 200.00 207.30 191.10 207.30 1103252 12970 STMICROELECTRONICS 22/03/00 209.90 209.90 194.60 202.50 1576562 12970 STMICROELECTRONICS 23/03/00 205.00 206.80 193.30 195.00 886194 12970 STMICROELECTRONICS 24/03/00 196.80 205.90 193.30 205.90 868839 12970 STMICROELECTRONICS 27/03/00 208.00 210.60 204.50 210.60 507075 12970 STMICROELECTRONICS 28/03/00 205.20 219.50 205.20 214.40 977158 12970 STMICROELECTRONICS 29/03/00 210.50 213.40 205.00 206.00 635030 12970 STMICROELECTRONICS 30/03/00 197.70 197.70 186.50 189.10 1488889 12970 STMICROELECTRONICS 31/03/00 181.00 196.00 180.40 192.00 1309060 12970 STMICROELECTRONICS 03/04/00 198.40 198.40 174.10 176.00 1137244 12970 STMICROELECTRONICS 04/04/00 171.00 184.30 168.00 168.00 1622790 12970 STMICROELECTRONICS 05/04/00 172.20 179.00 151.50 174.90 2452681 12970 STMICROELECTRONICS 06/04/00 187.00 194.90 180.50 194.00 1210770 12970 STMICROELECTRONICS 07/04/00 197.50 200.50 189.20 196.50 1120161 12970 STMICROELECTRONICS 10/04/00 203.00 203.00 197.00 198.50 589007 12970 STMICROELECTRONICS 11/04/00 180.00 189.00 179.50 181.00 1358466 12970 STMICROELECTRONICS 12/04/00 181.60 188.00 175.10 177.80 1086220 12970 STMICROELECTRONICS 13/04/00 171.00 183.60 170.00 182.00 1725099 12970 STMICROELECTRONICS 14/04/00 178.00 181.40 168.00 168.00 1498741 12972 CROWN CORK & SEAL 20/03/00 17.30 17.30 16.50 16.50 362 12972 CROWN CORK & SEAL 21/03/00 16.81 17.24 16.80 17.24 608 12972 CROWN CORK & SEAL 22/03/00 16.98 17.44 16.38 17.21 1178 12972 CROWN CORK & SEAL 23/03/00 16.35 17.30 16.35 17.20 1282 12972 CROWN CORK & SEAL 24/03/00 16.47 17.10 16.15 17.10 442 12972 CROWN CORK & SEAL 27/03/00 16.77 17.00 16.77 17.00 551 12972 CROWN CORK & SEAL 28/03/00 16.80 16.80 16.77 16.77 1162 12972 CROWN CORK & SEAL 29/03/00 16.80 16.80 16.50 16.50 610 12972 CROWN CORK & SEAL 30/03/00 16.80 16.80 16.80 16.80 200 12972 CROWN CORK & SEAL 31/03/00 16.20 16.78 16.20 16.78 210 12972 CROWN CORK & SEAL 03/04/00 16.50 16.80 16.50 16.80 360 12972 CROWN CORK & SEAL 04/04/00 16.50 16.50 16.50 16.50 74 12972 CROWN CORK & SEAL 05/04/00 16.50 17.80 16.50 17.80 755 12972 CROWN CORK & SEAL 06/04/00 17.60 17.60 16.50 16.50 261 12972 CROWN CORK & SEAL 07/04/00 16.73 16.90 16.72 16.90 973 12972 CROWN CORK & SEAL 10/04/00 17.00 18.13 16.70 18.13 2551 12972 CROWN CORK & SEAL 11/04/00 18.70 18.70 17.50 17.53 521 12972 CROWN CORK & SEAL 12/04/00 17.37 18.45 17.37 18.45 132 12972 CROWN CORK & SEAL 13/04/00 18.00 18.00 17.10 18.00 845 12972 CROWN CORK & SEAL 14/04/00 17.00 17.00 17.00 17.00 200 12974 DIAGEO PLC REGR. 20/03/00 7.05 7.20 7.00 7.00 8132 12974 DIAGEO PLC REGR. 21/03/00 7.03 7.39 7.03 7.26 9273 12974 DIAGEO PLC REGR. 22/03/00 7.35 7.42 7.02 7.42 1092 12974 DIAGEO PLC REGR. 23/03/00 7.03 7.20 7.03 7.19 8769 12974 DIAGEO PLC REGR. 24/03/00 7.05 7.30 7.03 7.15 12686 12974 DIAGEO PLC REGR. 27/03/00 7.30 7.77 7.10 7.77 5818 12974 DIAGEO PLC REGR. 28/03/00 7.30 7.64 7.27 7.40 733 12974 DIAGEO PLC REGR. 29/03/00 7.50 7.50 7.39 7.41 4224 12974 DIAGEO PLC REGR. 30/03/00 7.35 7.84 7.31 7.61 10445 12974 DIAGEO PLC REGR. 31/03/00 7.53 8.19 7.53 8.14 16033 12974 DIAGEO PLC REGR. 03/04/00 7.60 8.50 7.60 8.49 30698 12974 DIAGEO PLC REGR. 04/04/00 8.40 9.06 8.40 8.49 32065 12974 DIAGEO PLC REGR. 05/04/00 8.49 9.00 8.49 8.66 16650 12974 DIAGEO PLC REGR. 06/04/00 8.75 8.75 8.49 8.49 3459 12974 DIAGEO PLC REGR. 07/04/00 8.49 8.50 8.10 8.38 4864 12974 DIAGEO PLC REGR. 10/04/00 8.10 8.40 8.10 8.40 2993 12974 DIAGEO PLC REGR. 11/04/00 8.40 8.90 8.40 8.85 12548 12974 DIAGEO PLC REGR. 12/04/00 8.90 9.02 8.54 8.54 23148 12974 DIAGEO PLC REGR. 13/04/00 8.61 9.20 8.60 9.20 26739 12974 DIAGEO PLC REGR. 14/04/00 8.60 9.25 8.60 8.80 10049 12975 ALTADIS 20/03/00 12.69 13.18 12.62 13.05 237553 12975 ALTADIS 21/03/00 13.22 14.10 13.22 13.90 647655 12975 ALTADIS 22/03/00 14.30 14.70 13.26 13.28 133376 12975 ALTADIS 23/03/00 13.10 14.00 13.10 14.00 97782 12975 ALTADIS 24/03/00 14.00 14.80 14.00 14.55 405746 12975 ALTADIS 27/03/00 14.61 14.78 14.30 14.50 67026 12975 ALTADIS 28/03/00 14.50 14.50 13.80 13.80 94624 12975 ALTADIS 29/03/00 14.05 14.34 13.80 13.98 137427 12975 ALTADIS 30/03/00 13.98 14.02 13.75 13.76 123575 12975 ALTADIS 31/03/00 13.85 13.95 13.34 13.80 303063 12975 ALTADIS 03/04/00 13.51 13.80 13.27 13.50 269791 12975 ALTADIS 04/04/00 13.60 14.50 13.60 14.50 339675 12975 ALTADIS 05/04/00 14.06 14.76 13.80 14.25 336416 12975 ALTADIS 06/04/00 13.51 14.24 13.51 14.05 18525 12975 ALTADIS 07/04/00 13.60 14.21 13.60 14.21 88758 12975 ALTADIS 10/04/00 13.90 14.24 13.60 14.24 54625 12975 ALTADIS 11/04/00 14.20 14.25 13.85 14.00 26732 12975 ALTADIS 12/04/00 14.10 14.60 13.97 14.60 115762 12975 ALTADIS 13/04/00 14.30 14.57 14.18 14.30 26161 12975 ALTADIS 14/04/00 14.29 14.35 13.86 13.90 139739 13000 ALCATEL 20/03/00 226.90 235.70 224.30 234.20 945465 13000 ALCATEL 21/03/00 231.50 234.20 224.60 232.60 680816 13000 ALCATEL 22/03/00 234.00 235.80 222.30 227.10 1145708 13000 ALCATEL 23/03/00 228.10 231.80 224.30 226.00 762525 13000 ALCATEL 24/03/00 228.00 237.00 227.00 234.50 1095165 13000 ALCATEL 27/03/00 238.70 241.00 236.00 240.00 566438 13000 ALCATEL 28/03/00 240.00 246.90 238.50 243.10 1085726 13000 ALCATEL 29/03/00 241.00 242.50 237.00 238.50 804153 13000 ALCATEL 30/03/00 235.00 236.00 227.10 230.00 889774 13000 ALCATEL 31/03/00 223.00 230.50 221.00 229.30 942320 13000 ALCATEL 03/04/00 231.50 231.50 213.00 215.70 1077050 13000 ALCATEL 04/04/00 215.10 215.90 207.50 208.50 1242526 13000 ALCATEL 05/04/00 204.00 213.00 195.50 197.10 2121722 13000 ALCATEL 06/04/00 204.30 216.00 202.00 214.50 1176110 13000 ALCATEL 07/04/00 238.00 241.40 231.60 235.50 2313312 13000 ALCATEL 10/04/00 243.00 246.00 236.50 238.10 1060449 13000 ALCATEL 11/04/00 227.20 233.70 221.00 232.60 981719 13000 ALCATEL 12/04/00 232.50 237.00 225.00 227.80 748816 13000 ALCATEL 13/04/00 219.50 225.50 217.80 223.00 1248099 13000 ALCATEL 14/04/00 222.00 222.60 212.90 218.00 922576 13021 LAGARDERE SCA 20/03/00 85.90 89.65 85.90 88.50 716247 13021 LAGARDERE SCA 21/03/00 86.00 91.50 84.75 89.00 604156 13021 LAGARDERE SCA 22/03/00 93.00 94.20 85.95 85.95 670897 13021 LAGARDERE SCA 23/03/00 91.90 91.90 81.50 81.60 1027097 13021 LAGARDERE SCA 24/03/00 83.00 84.80 82.10 84.50 682244 13021 LAGARDERE SCA 27/03/00 87.30 91.35 86.30 90.50 647292 13021 LAGARDERE SCA 28/03/00 91.00 96.80 90.50 94.30 929619 13021 LAGARDERE SCA 29/03/00 93.60 96.95 93.20 96.95 573673 13021 LAGARDERE SCA 30/03/00 93.20 94.35 83.90 83.90 977452 13021 LAGARDERE SCA 31/03/00 80.00 88.70 80.00 84.85 722516 13021 LAGARDERE SCA 03/04/00 85.35 86.20 72.70 73.20 1186632 13021 LAGARDERE SCA 04/04/00 71.00 75.80 66.20 67.00 1311002 13021 LAGARDERE SCA 05/04/00 68.85 72.70 62.10 70.50 1589168 13021 LAGARDERE SCA 06/04/00 75.00 80.50 73.15 79.95 647419 13021 LAGARDERE SCA 07/04/00 82.40 83.80 76.00 78.95 593813 13021 LAGARDERE SCA 10/04/00 81.10 82.75 79.60 80.80 411664 13021 LAGARDERE SCA 11/04/00 75.00 78.90 73.00 74.20 578615 13021 LAGARDERE SCA 12/04/00 75.90 76.50 70.00 73.00 527208 13021 LAGARDERE SCA 13/04/00 69.00 72.00 68.10 69.50 996582 13021 LAGARDERE SCA 14/04/00 69.90 72.50 65.60 68.05 1016611 13029 CLARINS 20/03/00 103.90 105.60 102.60 104.00 8125 13029 CLARINS 21/03/00 103.00 105.00 102.20 104.00 10348 13029 CLARINS 22/03/00 103.10 104.40 102.70 104.00 42568 13029 CLARINS 23/03/00 104.00 104.60 103.00 104.00 13550 13029 CLARINS 24/03/00 104.00 104.90 102.10 103.50 13274 13029 CLARINS 27/03/00 113.00 113.00 105.50 106.00 14969 13029 CLARINS 28/03/00 106.00 107.00 106.00 106.30 5705 13029 CLARINS 29/03/00 106.30 110.00 106.00 106.00 8348 13029 CLARINS 30/03/00 106.00 108.50 106.00 106.80 18309 13029 CLARINS 31/03/00 106.80 108.50 106.20 107.20 8457 13029 CLARINS 03/04/00 106.10 106.90 103.50 103.50 13742 13029 CLARINS 04/04/00 103.50 108.80 103.50 108.70 17585 13029 CLARINS 05/04/00 110.00 110.00 102.10 107.80 14883 13029 CLARINS 06/04/00 105.00 108.20 105.00 106.60 6674 13029 CLARINS 07/04/00 106.60 109.50 102.20 102.50 27792 13029 CLARINS 10/04/00 104.50 104.50 100.60 101.50 25604 13029 CLARINS 11/04/00 101.00 101.50 97.10 97.10 41717 13029 CLARINS 12/04/00 99.75 100.20 97.20 97.20 10706 13029 CLARINS 13/04/00 98.10 100.00 98.10 99.00 11428 13029 CLARINS 14/04/00 100.00 100.00 97.50 98.50 19913 13030 SCOR 20/03/00 47.90 50.40 47.90 50.00 74198 13030 SCOR 21/03/00 49.01 50.30 49.01 50.00 37616 13030 SCOR 22/03/00 50.00 50.40 49.21 50.00 65862 13030 SCOR 23/03/00 49.21 50.00 49.01 49.20 29419 13030 SCOR 24/03/00 49.00 50.25 48.10 50.25 76926 13030 SCOR 27/03/00 51.00 51.85 50.35 50.85 95409 13030 SCOR 28/03/00 50.50 50.85 48.25 49.50 89428 13030 SCOR 29/03/00 49.89 50.00 49.26 50.00 61348 13030 SCOR 30/03/00 50.10 50.40 48.60 49.40 220985 13030 SCOR 31/03/00 48.00 50.30 47.50 49.07 35892 13030 SCOR 03/04/00 49.50 49.85 47.51 47.60 10241 13030 SCOR 04/04/00 47.10 49.30 47.00 48.84 42485 13030 SCOR 05/04/00 48.02 48.90 47.14 47.46 27385 13030 SCOR 06/04/00 47.00 49.50 47.00 49.50 36234 13030 SCOR 07/04/00 48.28 49.80 47.30 48.30 39124 13030 SCOR 10/04/00 49.00 49.79 48.15 49.10 16839 13030 SCOR 11/04/00 49.70 51.50 49.01 51.40 67076 13030 SCOR 12/04/00 50.00 51.80 50.00 50.05 122724 13030 SCOR 13/04/00 48.61 49.30 48.26 48.30 82676 13030 SCOR 14/04/00 48.21 48.39 46.05 46.70 81783 13033 VALEO 20/03/00 54.40 56.90 54.00 55.00 582859 13033 VALEO 21/03/00 56.00 56.60 54.00 56.00 370171 13033 VALEO 22/03/00 56.00 56.00 54.65 55.80 514838 13033 VALEO 23/03/00 54.60 55.65 54.45 55.65 293244 13033 VALEO 24/03/00 59.75 59.75 53.50 54.65 373443 13033 VALEO 27/03/00 54.00 55.00 51.90 52.80 207051 13033 VALEO 28/03/00 53.00 55.00 53.00 53.50 190765 13033 VALEO 29/03/00 54.00 54.15 52.80 52.80 1108802 13033 VALEO 30/03/00 52.80 53.30 51.80 52.00 671577 13033 VALEO 31/03/00 52.20 53.10 51.45 51.45 206838 13033 VALEO 03/04/00 52.50 52.50 50.35 50.40 242077 13033 VALEO 04/04/00 51.00 57.00 51.00 55.50 657862 13033 VALEO 05/04/00 57.40 59.30 56.00 58.30 1049048 13033 VALEO 06/04/00 59.30 59.30 54.15 55.10 354409 13033 VALEO 07/04/00 54.20 57.00 53.60 55.50 439246 13033 VALEO 10/04/00 56.50 58.80 55.50 58.50 462788 13033 VALEO 11/04/00 58.70 63.00 58.60 63.00 1072978 13033 VALEO 12/04/00 62.90 63.50 61.00 62.00 404971 13033 VALEO 13/04/00 60.00 62.25 58.70 60.30 460484 13033 VALEO 14/04/00 60.95 61.70 59.80 61.00 360634 13035 DYNACTION 20/03/00 24.15 25.00 24.15 24.50 3599 13035 DYNACTION 21/03/00 24.10 24.49 24.06 24.12 2136 13035 DYNACTION 22/03/00 24.15 24.54 24.15 24.30 5367 13035 DYNACTION 23/03/00 24.00 24.10 23.90 23.90 5042 13035 DYNACTION 24/03/00 24.85 24.85 23.50 23.60 6378 13035 DYNACTION 27/03/00 24.40 24.60 24.01 24.14 1592 13035 DYNACTION 28/03/00 24.49 25.00 24.21 25.00 6870 13035 DYNACTION 29/03/00 25.55 26.20 25.22 25.55 7655 13035 DYNACTION 30/03/00 25.50 25.60 25.00 25.00 2213 13035 DYNACTION 31/03/00 25.00 25.44 24.33 24.38 2944 13035 DYNACTION 03/04/00 24.14 24.62 24.13 24.21 4081 13035 DYNACTION 04/04/00 24.21 24.50 24.16 24.17 1985 13035 DYNACTION 05/04/00 24.02 24.03 23.50 23.50 8652 13035 DYNACTION 06/04/00 24.00 24.85 24.00 24.40 4837 13035 DYNACTION 07/04/00 23.85 24.59 23.76 23.81 3055 13035 DYNACTION 10/04/00 24.50 24.98 24.30 24.69 3361 13035 DYNACTION 11/04/00 24.80 24.80 23.80 24.00 3443 13035 DYNACTION 12/04/00 24.38 24.50 23.81 24.08 3041 13035 DYNACTION 13/04/00 23.85 24.19 23.70 23.70 3989 13035 DYNACTION 14/04/00 24.00 24.00 23.70 23.71 1864 13039 REMY COINTREAU 20/03/00 20.10 20.10 19.37 19.50 25650 13039 REMY COINTREAU 21/03/00 19.18 19.18 18.80 19.18 58637 13039 REMY COINTREAU 22/03/00 18.80 19.10 18.80 19.10 13639 13039 REMY COINTREAU 23/03/00 19.00 19.29 18.84 19.29 27175 13039 REMY COINTREAU 24/03/00 19.18 20.00 18.87 20.00 19749 13039 REMY COINTREAU 27/03/00 20.21 21.00 20.00 20.73 8119 13039 REMY COINTREAU 28/03/00 20.99 20.99 19.80 19.80 13617 13039 REMY COINTREAU 29/03/00 19.80 20.20 19.50 20.00 11777 13039 REMY COINTREAU 30/03/00 20.15 20.40 20.00 20.00 19550 13039 REMY COINTREAU 31/03/00 20.40 21.00 20.00 20.98 41500 13039 REMY COINTREAU 03/04/00 20.92 21.49 20.55 21.49 27042 13039 REMY COINTREAU 04/04/00 21.00 21.98 21.00 21.21 17226 13039 REMY COINTREAU 05/04/00 21.20 21.20 19.60 19.85 8504 13039 REMY COINTREAU 06/04/00 19.23 20.20 19.23 19.30 13913 13039 REMY COINTREAU 07/04/00 19.70 19.80 19.40 19.80 9870 13039 REMY COINTREAU 10/04/00 19.80 20.00 19.45 19.46 11998 13039 REMY COINTREAU 11/04/00 19.65 19.80 19.41 19.75 9988 13039 REMY COINTREAU 12/04/00 19.73 19.79 19.41 19.43 2741 13039 REMY COINTREAU 13/04/00 19.41 20.33 19.40 20.00 20831 13039 REMY COINTREAU 14/04/00 20.00 21.89 19.68 21.80 81433 13040 CHRISTIAN DIOR 20/03/00 240.20 240.20 230.60 234.60 21020 13040 CHRISTIAN DIOR 21/03/00 235.00 235.00 223.00 226.30 23029 13040 CHRISTIAN DIOR 22/03/00 227.00 240.00 227.00 234.10 60772 13040 CHRISTIAN DIOR 23/03/00 230.30 234.40 225.10 226.90 27599 13040 CHRISTIAN DIOR 24/03/00 227.90 241.00 227.60 241.00 26418 13040 CHRISTIAN DIOR 27/03/00 241.00 246.00 237.10 246.00 23313 13040 CHRISTIAN DIOR 28/03/00 249.20 251.80 238.20 243.60 24139 13040 CHRISTIAN DIOR 29/03/00 245.00 245.00 237.20 242.00 8948 13040 CHRISTIAN DIOR 30/03/00 241.90 241.90 237.50 240.50 21374 13040 CHRISTIAN DIOR 31/03/00 237.20 244.80 236.50 241.70 13941 13040 CHRISTIAN DIOR 03/04/00 243.70 243.90 237.70 243.90 26714 13040 CHRISTIAN DIOR 04/04/00 244.00 248.50 239.10 243.50 28338 13040 CHRISTIAN DIOR 05/04/00 231.30 242.90 226.00 236.40 35721 13040 CHRISTIAN DIOR 06/04/00 238.00 248.30 235.00 242.00 22552 13040 CHRISTIAN DIOR 07/04/00 245.50 245.50 237.70 241.00 20235 13040 CHRISTIAN DIOR 10/04/00 237.00 246.50 237.00 243.00 18968 13040 CHRISTIAN DIOR 11/04/00 247.80 247.80 238.10 243.10 19400 13040 CHRISTIAN DIOR 12/04/00 244.50 249.00 241.20 249.00 25931 13040 CHRISTIAN DIOR 13/04/00 246.00 248.50 241.50 247.00 18044 13040 CHRISTIAN DIOR 14/04/00 241.10 249.00 235.00 241.50 35131 13041 GROUPE ANDRE SA 20/03/00 179.00 188.40 179.00 187.50 1384 13041 GROUPE ANDRE SA 21/03/00 180.50 198.00 180.50 198.00 4868 13041 GROUPE ANDRE SA 22/03/00 186.00 196.00 185.00 185.00 2963 13041 GROUPE ANDRE SA 23/03/00 184.00 185.50 175.00 183.90 2442 13041 GROUPE ANDRE SA 24/03/00 192.00 192.00 174.00 179.10 5485 13041 GROUPE ANDRE SA 27/03/00 195.00 195.00 176.00 186.70 4750 13041 GROUPE ANDRE SA 28/03/00 188.90 190.00 176.00 182.80 3519 13041 GROUPE ANDRE SA 29/03/00 173.00 184.00 173.00 184.00 3405 13041 GROUPE ANDRE SA 30/03/00 176.70 182.90 175.00 180.00 1760 13041 GROUPE ANDRE SA 31/03/00 180.00 183.80 175.00 183.80 4164 13041 GROUPE ANDRE SA 03/04/00 175.10 182.00 173.50 178.80 907 13041 GROUPE ANDRE SA 04/04/00 170.00 179.90 165.00 175.00 2848 13041 GROUPE ANDRE SA 06/04/00 180.00 182.50 176.50 176.50 10784 13041 GROUPE ANDRE SA 07/04/00 175.00 177.00 168.10 170.00 4291 13041 GROUPE ANDRE SA 10/04/00 175.00 175.00 169.20 169.20 920 13041 GROUPE ANDRE SA 11/04/00 166.50 169.40 163.10 167.20 1468 13041 GROUPE ANDRE SA 12/04/00 163.20 167.40 163.20 167.40 3592 13041 GROUPE ANDRE SA 13/04/00 165.00 166.60 161.60 166.00 1792 13041 GROUPE ANDRE SA 14/04/00 166.50 166.50 162.50 165.00 5878 13045 EIFFAGE 20/03/00 57.10 58.40 57.00 57.05 7007 13045 EIFFAGE 21/03/00 57.00 57.50 56.00 56.00 7041 13045 EIFFAGE 22/03/00 56.00 56.50 55.30 55.80 5720 13045 EIFFAGE 23/03/00 55.10 55.80 55.00 55.75 7248 13045 EIFFAGE 24/03/00 54.50 55.60 53.35 53.80 11212 13045 EIFFAGE 27/03/00 53.35 55.80 53.00 55.20 8663 13045 EIFFAGE 28/03/00 55.95 59.80 55.70 58.35 12578 13045 EIFFAGE 29/03/00 59.75 59.80 58.20 59.00 4652 13045 EIFFAGE 30/03/00 58.20 58.65 56.40 58.00 4610 13045 EIFFAGE 31/03/00 56.00 58.00 55.60 56.40 3394 13045 EIFFAGE 03/04/00 57.00 57.20 56.00 56.65 2504 13045 EIFFAGE 04/04/00 56.55 56.60 55.20 56.60 5432 13045 EIFFAGE 05/04/00 55.50 56.70 53.90 55.00 6676 13045 EIFFAGE 06/04/00 55.00 55.95 54.00 55.65 3856 13045 EIFFAGE 07/04/00 55.70 56.40 54.15 55.95 4038 13045 EIFFAGE 10/04/00 55.80 56.95 55.10 56.95 3368 13045 EIFFAGE 11/04/00 56.00 56.00 54.00 55.00 5730 13045 EIFFAGE 12/04/00 55.00 55.80 54.30 55.25 3591 13045 EIFFAGE 13/04/00 54.00 55.30 54.00 55.00 6977 13045 EIFFAGE 14/04/00 55.55 57.45 55.15 56.60 12720 13046 AVENTIS 20/03/00 55.00 55.05 53.50 53.50 1229454 13046 AVENTIS 21/03/00 53.45 55.45 53.05 55.45 1871393 13046 AVENTIS 22/03/00 56.00 58.20 55.50 57.65 2845910 13046 AVENTIS 23/03/00 57.00 57.55 53.60 55.00 2368140 13046 AVENTIS 24/03/00 54.80 55.00 52.60 53.40 2460100 13046 AVENTIS 27/03/00 53.00 53.45 52.55 52.80 2424729 13046 AVENTIS 28/03/00 52.80 55.00 52.70 54.00 1995052 13046 AVENTIS 29/03/00 54.10 54.95 53.10 54.00 1102536 13046 AVENTIS 30/03/00 54.65 55.30 53.60 54.95 2601616 13046 AVENTIS 31/03/00 56.00 58.65 54.60 57.20 2530136 13046 AVENTIS 03/04/00 56.00 56.95 55.50 56.00 1485097 13046 AVENTIS 04/04/00 57.00 61.20 56.60 61.20 3972426 13046 AVENTIS 05/04/00 60.00 61.00 57.80 61.00 2964706 13046 AVENTIS 06/04/00 60.50 60.70 57.15 59.20 1938635 13046 AVENTIS 07/04/00 59.50 59.80 56.80 59.50 1280919 13046 AVENTIS 10/04/00 58.50 61.00 58.35 60.80 1645724 13046 AVENTIS 11/04/00 61.00 61.80 60.00 61.40 2404681 13046 AVENTIS 12/04/00 61.80 63.75 61.10 63.25 2530217 13046 AVENTIS 13/04/00 61.10 63.00 61.10 63.00 2334337 13046 AVENTIS 14/04/00 62.90 62.90 60.00 62.30 1641364 13051 LAPEYRE 20/03/00 52.50 52.50 50.60 51.00 15988 13051 LAPEYRE 21/03/00 50.05 51.80 49.20 51.80 9810 13051 LAPEYRE 22/03/00 51.50 51.50 49.37 50.65 13081 13051 LAPEYRE 23/03/00 50.00 50.00 47.00 47.00 24401 13051 LAPEYRE 24/03/00 48.52 50.00 48.51 49.10 6757 13051 LAPEYRE 27/03/00 51.90 51.90 49.45 50.00 14087 13051 LAPEYRE 28/03/00 50.00 50.80 49.80 50.80 12161 13051 LAPEYRE 29/03/00 51.40 51.40 50.80 50.95 24858 13051 LAPEYRE 30/03/00 51.50 51.50 49.60 50.50 10785 13051 LAPEYRE 31/03/00 51.35 51.35 49.73 49.85 11081 13051 LAPEYRE 03/04/00 49.80 50.50 49.10 50.05 27868 13051 LAPEYRE 04/04/00 50.80 53.20 50.25 53.20 34220 13051 LAPEYRE 05/04/00 53.00 53.00 48.60 50.30 29491 13051 LAPEYRE 06/04/00 50.40 51.70 49.80 49.80 5380 13051 LAPEYRE 07/04/00 50.60 51.00 50.30 50.40 2761 13051 LAPEYRE 10/04/00 50.90 51.00 49.90 50.00 14465 13051 LAPEYRE 11/04/00 50.10 50.95 49.90 49.90 7340 13051 LAPEYRE 12/04/00 50.10 51.50 49.80 51.50 54043 13051 LAPEYRE 13/04/00 50.00 51.25 49.80 49.99 7995 13051 LAPEYRE 14/04/00 50.00 50.80 49.90 50.50 49372 13055 HACHETTE FILIPAC.M 20/03/00 81.90 84.00 80.50 84.00 55568 13055 HACHETTE FILIPAC.M 21/03/00 84.00 84.00 78.00 80.80 25720 13055 HACHETTE FILIPAC.M 22/03/00 83.00 83.00 76.00 76.00 49815 13055 HACHETTE FILIPAC.M 23/03/00 79.00 80.70 68.50 73.00 200644 13055 HACHETTE FILIPAC.M 24/03/00 74.00 78.35 74.00 78.00 172233 13055 HACHETTE FILIPAC.M 27/03/00 78.70 81.40 78.70 80.10 39884 13055 HACHETTE FILIPAC.M 28/03/00 79.00 80.00 78.00 78.60 30843 13055 HACHETTE FILIPAC.M 29/03/00 78.10 79.50 76.50 77.25 20479 13055 HACHETTE FILIPAC.M 30/03/00 75.00 76.00 72.60 74.00 90660 13055 HACHETTE FILIPAC.M 31/03/00 72.00 75.75 71.90 75.00 41460 13055 HACHETTE FILIPAC.M 03/04/00 76.70 76.70 64.70 70.40 87735 13055 HACHETTE FILIPAC.M 04/04/00 64.05 68.80 63.25 63.25 95674 13055 HACHETTE FILIPAC.M 05/04/00 65.00 69.00 61.75 69.00 99629 13055 HACHETTE FILIPAC.M 06/04/00 73.40 75.90 70.10 73.55 88308 13055 HACHETTE FILIPAC.M 07/04/00 77.40 78.20 71.60 77.00 74534 13055 HACHETTE FILIPAC.M 10/04/00 78.00 78.00 74.55 75.80 55988 13055 HACHETTE FILIPAC.M 11/04/00 71.50 75.00 69.10 74.00 51853 13055 HACHETTE FILIPAC.M 12/04/00 75.00 75.00 71.00 71.30 20612 13055 HACHETTE FILIPAC.M 13/04/00 69.50 73.80 68.55 72.00 31421 13055 HACHETTE FILIPAC.M 14/04/00 71.50 75.00 71.50 73.00 51892 13057 PUBLICIS 20/03/00 600.00 618.00 591.00 599.00 25750 13057 PUBLICIS 21/03/00 585.00 590.00 571.00 589.00 20956 13057 PUBLICIS 22/03/00 600.00 601.00 551.00 551.00 22962 13057 PUBLICIS 23/03/00 560.00 565.00 521.50 540.50 28843 13057 PUBLICIS 24/03/00 523.00 540.00 522.00 530.00 12064 13057 PUBLICIS 27/03/00 550.00 562.00 550.00 558.00 15547 13057 PUBLICIS 28/03/00 566.00 566.00 555.00 556.00 18249 13057 PUBLICIS 29/03/00 560.00 565.00 556.00 557.00 17206 13057 PUBLICIS 30/03/00 550.00 550.00 520.50 528.00 18334 13057 PUBLICIS 31/03/00 518.00 560.00 505.00 560.00 20557 13057 PUBLICIS 03/04/00 565.00 565.00 510.00 520.00 22029 13057 PUBLICIS 04/04/00 511.00 514.50 445.00 458.00 46185 13057 PUBLICIS 05/04/00 458.00 468.00 391.70 431.00 39267 13057 PUBLICIS 06/04/00 435.00 516.00 435.00 500.00 25291 13057 PUBLICIS 07/04/00 519.00 520.00 504.00 514.00 15894 13057 PUBLICIS 10/04/00 520.00 535.50 517.00 524.00 25931 13057 PUBLICIS 11/04/00 495.00 507.00 474.80 490.00 15173 13057 PUBLICIS 12/04/00 504.00 508.00 461.00 477.90 17522 13057 PUBLICIS 13/04/00 450.00 456.80 444.00 453.20 34529 13057 PUBLICIS 14/04/00 463.00 463.70 410.00 425.00 26874 13060 SIDEL 20/03/00 77.05 77.80 74.00 74.00 282963 13060 SIDEL 21/03/00 75.30 76.00 73.70 74.70 317147 13060 SIDEL 22/03/00 74.00 75.40 73.40 74.75 166081 13060 SIDEL 23/03/00 75.00 75.50 74.25 75.00 106031 13060 SIDEL 24/03/00 74.55 74.95 72.50 72.95 219043 13060 SIDEL 27/03/00 74.90 75.20 73.65 73.80 76868 13060 SIDEL 28/03/00 74.50 75.00 73.80 74.50 54705 13060 SIDEL 29/03/00 75.00 75.00 72.00 72.00 112501 13060 SIDEL 30/03/00 72.20 73.50 67.20 67.50 181383 13060 SIDEL 31/03/00 68.00 70.45 67.30 68.00 82302 13060 SIDEL 03/04/00 71.50 71.70 67.75 67.75 91545 13060 SIDEL 04/04/00 68.20 74.00 68.10 70.65 132943 13060 SIDEL 05/04/00 70.90 73.00 69.20 72.00 115921 13060 SIDEL 06/04/00 72.00 72.20 69.20 70.65 51878 13060 SIDEL 07/04/00 72.00 72.50 70.40 70.40 45688 13060 SIDEL 10/04/00 71.00 72.50 70.70 72.00 42671 13060 SIDEL 11/04/00 72.45 74.40 70.00 72.90 103111 13060 SIDEL 12/04/00 74.00 74.00 70.10 70.10 61041 13060 SIDEL 13/04/00 70.00 70.80 67.45 67.45 89323 13060 SIDEL 14/04/00 68.20 68.50 67.30 67.70 131015 13063 NRJ S.A. 20/03/00 820.00 827.50 777.00 790.00 4422 13063 NRJ S.A. 21/03/00 780.00 790.00 712.00 730.00 6853 13063 NRJ S.A. 22/03/00 774.00 789.00 718.00 725.00 4192 13063 NRJ S.A. 23/03/00 750.00 750.00 702.00 710.00 4019 13063 NRJ S.A. 24/03/00 693.00 726.00 685.00 720.00 4770 13063 NRJ S.A. 27/03/00 785.00 785.00 750.00 767.00 4375 13063 NRJ S.A. 28/03/00 778.00 826.00 771.00 810.00 8581 13063 NRJ S.A. 29/03/00 820.00 828.00 802.00 808.00 7675 13063 NRJ S.A. 30/03/00 750.00 772.00 737.50 749.50 4051 13063 NRJ S.A. 31/03/00 722.00 792.00 722.00 775.00 2333 13063 NRJ S.A. 03/04/00 791.00 797.00 700.00 720.00 4462 13063 NRJ S.A. 04/04/00 685.00 750.00 671.00 710.00 4018 13063 NRJ S.A. 05/04/00 686.00 721.00 620.00 698.00 6451 13063 NRJ S.A. 06/04/00 680.00 780.00 680.00 770.00 2680 13063 NRJ S.A. 07/04/00 799.00 800.00 751.00 751.00 4984 13063 NRJ S.A. 10/04/00 798.00 798.00 750.00 772.50 2751 13063 NRJ S.A. 11/04/00 662.00 735.00 662.00 730.00 6946 13063 NRJ S.A. 12/04/00 730.00 738.50 716.00 720.00 629 13063 NRJ S.A. 13/04/00 671.00 718.00 671.00 690.00 4900 13063 NRJ S.A. 14/04/00 691.50 700.00 620.00 630.00 7621 13064 COFLEXIP 20/03/00 99.15 103.00 99.05 102.00 32605 13064 COFLEXIP 21/03/00 100.10 102.00 97.10 98.70 17292 13064 COFLEXIP 22/03/00 95.10 103.90 95.10 101.20 31848 13064 COFLEXIP 23/03/00 101.10 106.50 100.60 103.00 39439 13064 COFLEXIP 24/03/00 106.00 106.00 103.50 105.50 29732 13064 COFLEXIP 27/03/00 115.40 115.40 106.10 110.00 51588 13064 COFLEXIP 28/03/00 108.90 108.90 104.00 105.50 46956 13064 COFLEXIP 29/03/00 106.50 108.00 103.00 108.00 13870 13064 COFLEXIP 30/03/00 106.50 112.00 106.50 112.00 24859 13064 COFLEXIP 31/03/00 112.00 115.00 111.00 115.00 66461 13064 COFLEXIP 03/04/00 116.00 117.50 113.60 116.80 29110 13064 COFLEXIP 04/04/00 120.00 132.00 119.00 129.00 104721 13064 COFLEXIP 05/04/00 128.00 128.00 117.00 117.50 47168 13064 COFLEXIP 06/04/00 118.50 122.00 116.00 116.10 50185 13064 COFLEXIP 07/04/00 117.00 122.80 117.00 118.00 41496 13064 COFLEXIP 10/04/00 119.90 120.00 117.00 117.50 7252 13064 COFLEXIP 11/04/00 114.30 118.00 108.50 112.50 29944 13064 COFLEXIP 12/04/00 114.00 114.00 101.30 104.00 97836 13064 COFLEXIP 13/04/00 107.00 107.00 96.00 102.00 102719 13064 COFLEXIP 14/04/00 98.95 102.70 96.00 99.50 100519 13065 DASSAULT SYSTEMES 20/03/00 98.50 106.70 97.50 104.00 138462 13065 DASSAULT SYSTEMES 21/03/00 97.50 99.30 93.00 94.10 182053 13065 DASSAULT SYSTEMES 22/03/00 100.00 101.00 91.00 94.00 190096 13065 DASSAULT SYSTEMES 23/03/00 94.00 95.00 87.50 88.00 183074 13065 DASSAULT SYSTEMES 24/03/00 90.90 95.40 87.80 94.50 176234 13065 DASSAULT SYSTEMES 27/03/00 99.60 103.70 97.00 99.25 85725 13065 DASSAULT SYSTEMES 28/03/00 102.00 105.00 99.00 101.00 162634 13065 DASSAULT SYSTEMES 29/03/00 102.00 102.00 93.50 93.50 102654 13065 DASSAULT SYSTEMES 30/03/00 92.00 92.20 86.20 89.65 168037 13065 DASSAULT SYSTEMES 31/03/00 83.00 98.60 81.00 98.60 248653 13065 DASSAULT SYSTEMES 03/04/00 98.60 98.60 82.00 82.10 241919 13065 DASSAULT SYSTEMES 04/04/00 77.00 86.90 76.60 79.45 393111 13065 DASSAULT SYSTEMES 05/04/00 80.00 83.90 72.10 82.00 272907 13065 DASSAULT SYSTEMES 06/04/00 84.00 89.00 83.50 88.40 308366 13065 DASSAULT SYSTEMES 07/04/00 91.60 93.00 87.15 87.50 237370 13065 DASSAULT SYSTEMES 10/04/00 88.60 90.90 82.00 85.00 161981 13065 DASSAULT SYSTEMES 11/04/00 80.25 82.50 79.00 79.50 132674 13065 DASSAULT SYSTEMES 12/04/00 79.25 81.65 76.20 77.60 176580 13065 DASSAULT SYSTEMES 13/04/00 77.05 77.40 74.40 77.10 152938 13065 DASSAULT SYSTEMES 14/04/00 77.50 77.50 72.80 73.40 84473 13069 CHARGEURS 20/03/00 53.70 54.90 53.70 54.90 1546 13069 CHARGEURS 21/03/00 54.05 54.50 53.00 53.00 3642 13069 CHARGEURS 22/03/00 54.00 54.40 52.60 53.70 22894 13069 CHARGEURS 23/03/00 54.00 54.50 54.00 54.50 13666 13069 CHARGEURS 24/03/00 53.30 54.50 53.30 54.30 21943 13069 CHARGEURS 27/03/00 54.30 55.20 54.00 54.75 7000 13069 CHARGEURS 28/03/00 54.75 54.75 53.70 54.20 14489 13069 CHARGEURS 29/03/00 54.20 57.00 54.20 55.60 9146 13069 CHARGEURS 30/03/00 56.90 56.90 55.80 56.00 2201 13069 CHARGEURS 31/03/00 56.10 61.00 56.10 61.00 9006 13069 CHARGEURS 03/04/00 61.00 61.00 56.00 60.35 3679 13069 CHARGEURS 04/04/00 60.90 60.90 56.10 58.40 13636 13069 CHARGEURS 05/04/00 58.00 59.00 57.00 58.30 7184 13069 CHARGEURS 06/04/00 58.00 58.00 57.05 58.00 7271 13069 CHARGEURS 07/04/00 58.60 59.00 57.40 59.00 6531 13069 CHARGEURS 10/04/00 58.90 58.90 57.25 58.00 4848 13069 CHARGEURS 11/04/00 57.00 58.00 57.00 58.00 9698 13069 CHARGEURS 12/04/00 57.90 60.00 57.10 60.00 29780 13069 CHARGEURS 13/04/00 57.50 59.40 57.50 59.40 1360 13069 CHARGEURS 14/04/00 59.95 62.00 59.70 59.70 9301 13070 BOUYGUES OFFSHORE 20/03/00 46.90 47.80 46.20 47.00 14980 13070 BOUYGUES OFFSHORE 21/03/00 46.82 47.90 46.10 46.90 7605 13070 BOUYGUES OFFSHORE 22/03/00 46.90 47.90 46.50 47.70 17548 13070 BOUYGUES OFFSHORE 23/03/00 47.00 47.95 46.70 47.50 100874 13070 BOUYGUES OFFSHORE 24/03/00 46.96 47.80 45.75 47.10 19928 13070 BOUYGUES OFFSHORE 27/03/00 47.50 47.99 46.50 47.00 17898 13070 BOUYGUES OFFSHORE 28/03/00 46.05 47.50 45.80 46.06 13178 13070 BOUYGUES OFFSHORE 29/03/00 46.11 46.45 45.00 46.00 11302 13070 BOUYGUES OFFSHORE 30/03/00 46.35 47.99 46.35 47.99 28272 13070 BOUYGUES OFFSHORE 31/03/00 47.99 49.80 47.00 49.80 67932 13070 BOUYGUES OFFSHORE 03/04/00 46.00 49.00 46.00 46.90 27597 13070 BOUYGUES OFFSHORE 04/04/00 46.90 46.90 45.50 45.80 17646 13070 BOUYGUES OFFSHORE 05/04/00 44.50 45.09 42.10 45.09 18510 13070 BOUYGUES OFFSHORE 06/04/00 42.50 46.00 42.21 46.00 34792 13070 BOUYGUES OFFSHORE 07/04/00 45.50 45.99 43.75 45.00 25556 13070 BOUYGUES OFFSHORE 10/04/00 44.97 46.00 44.50 45.50 16941 13070 BOUYGUES OFFSHORE 11/04/00 45.40 45.50 45.01 45.20 3665 13070 BOUYGUES OFFSHORE 12/04/00 46.85 46.85 45.30 45.40 11675 13070 BOUYGUES OFFSHORE 13/04/00 45.01 45.63 43.80 43.80 39409 13070 BOUYGUES OFFSHORE 14/04/00 44.90 45.50 44.31 45.15 22773 13075 FIVES LILLE 20/03/00 79.50 80.00 79.50 80.00 227 13075 FIVES LILLE 21/03/00 80.00 80.50 80.00 80.50 345 13075 FIVES LILLE 22/03/00 80.00 82.00 77.50 82.00 1373 13075 FIVES LILLE 23/03/00 77.00 83.00 77.00 83.00 3153 13075 FIVES LILLE 24/03/00 83.45 83.45 77.30 77.30 1638 13075 FIVES LILLE 27/03/00 78.10 82.50 78.10 78.30 268 13075 FIVES LILLE 28/03/00 80.00 81.30 78.40 78.50 903 13075 FIVES LILLE 29/03/00 80.00 82.80 78.85 80.50 80368 13075 FIVES LILLE 30/03/00 82.40 82.40 78.40 78.40 233 13075 FIVES LILLE 31/03/00 78.00 78.15 78.00 78.00 345 13075 FIVES LILLE 03/04/00 78.00 78.00 76.50 76.50 160 13075 FIVES LILLE 04/04/00 76.25 80.00 76.25 79.90 15285 13075 FIVES LILLE 05/04/00 77.00 79.00 77.00 78.00 2078 13075 FIVES LILLE 06/04/00 77.50 79.95 77.00 79.95 1270 13075 FIVES LILLE 07/04/00 78.90 79.90 77.45 78.90 1593 13075 FIVES LILLE 10/04/00 76.50 78.00 76.50 78.00 557 13075 FIVES LILLE 11/04/00 79.20 79.20 78.00 78.00 21186 13075 FIVES LILLE 12/04/00 78.00 79.30 78.00 79.30 1627 13075 FIVES LILLE 13/04/00 77.00 77.90 77.00 77.90 1052 13075 FIVES LILLE 14/04/00 77.00 77.10 76.00 76.00 1232 13080 SOCIETE GENERALE A 20/03/00 205.00 205.80 197.20 200.80 313818 13080 SOCIETE GENERALE A 21/03/00 200.80 204.50 197.60 199.50 219111 13080 SOCIETE GENERALE A 22/03/00 202.50 204.40 197.20 198.50 230343 13080 SOCIETE GENERALE A 23/03/00 198.40 201.00 196.00 197.30 225917 13080 SOCIETE GENERALE A 24/03/00 200.00 203.50 199.80 203.20 374162 13080 SOCIETE GENERALE A 27/03/00 205.20 205.20 200.40 200.90 170224 13080 SOCIETE GENERALE A 28/03/00 200.00 203.80 198.80 200.60 140649 13080 SOCIETE GENERALE A 29/03/00 202.50 203.40 199.00 199.70 362285 13080 SOCIETE GENERALE A 30/03/00 198.50 199.70 195.00 199.00 468831 13080 SOCIETE GENERALE A 31/03/00 206.00 209.80 198.10 208.40 575430 13080 SOCIETE GENERALE A 03/04/00 212.40 227.40 210.00 222.80 777553 13080 SOCIETE GENERALE A 04/04/00 225.10 233.60 223.50 232.00 596322 13080 SOCIETE GENERALE A 05/04/00 230.10 231.10 212.00 229.70 653678 13080 SOCIETE GENERALE A 06/04/00 226.50 232.00 223.70 226.50 297512 13080 SOCIETE GENERALE A 07/04/00 225.00 226.80 222.10 224.20 152639 13080 SOCIETE GENERALE A 10/04/00 225.90 229.10 219.00 227.40 264361 13080 SOCIETE GENERALE A 11/04/00 228.00 232.30 222.40 229.00 330162 13080 SOCIETE GENERALE A 12/04/00 230.90 231.00 225.00 229.50 175684 13080 SOCIETE GENERALE A 13/04/00 226.00 230.90 224.00 229.80 311062 13080 SOCIETE GENERALE A 14/04/00 230.20 230.80 221.20 225.90 344524 13110 BNP 20/03/00 84.50 85.95 84.15 84.60 753764 13110 BNP 21/03/00 84.50 86.70 84.05 84.50 1322442 13110 BNP 22/03/00 85.00 85.50 83.00 84.25 1758729 13110 BNP 23/03/00 83.90 84.50 82.85 83.50 1228747 13110 BNP 24/03/00 86.00 86.00 83.10 83.50 1309927 13110 BNP 27/03/00 83.10 84.80 82.35 84.55 857500 13110 BNP 28/03/00 83.80 85.10 83.10 84.00 1628441 13110 BNP 29/03/00 83.50 84.40 83.10 83.55 1099372 13110 BNP 30/03/00 83.50 83.60 82.25 83.60 2291366 13110 BNP 31/03/00 83.90 84.00 81.50 82.50 1499865 13110 BNP 03/04/00 84.30 85.20 82.80 83.75 2383533 13110 BNP 04/04/00 85.35 91.00 85.00 90.70 4331323 13110 BNP 05/04/00 89.60 90.40 86.20 88.10 2347374 13110 BNP 06/04/00 88.65 88.85 86.65 88.80 1446854 13110 BNP 07/04/00 88.75 88.75 86.85 87.70 851388 13110 BNP 10/04/00 87.95 89.75 87.20 89.00 957043 13110 BNP 11/04/00 89.40 91.95 87.80 90.85 1843567 13110 BNP 12/04/00 90.50 92.00 89.10 89.60 1144574 13110 BNP 13/04/00 89.05 92.60 89.05 92.00 2071775 13110 BNP 14/04/00 90.55 92.75 90.20 91.70 1923155 13149 GUILBERT S.A. 20/03/00 114.90 114.90 113.10 113.30 291 13149 GUILBERT S.A. 21/03/00 113.30 114.40 112.80 114.40 278 13149 GUILBERT S.A. 22/03/00 115.00 115.00 112.80 114.80 21 13149 GUILBERT S.A. 23/03/00 112.80 115.00 112.00 115.00 105 13149 GUILBERT S.A. 24/03/00 112.00 115.00 111.30 115.00 57 13149 GUILBERT S.A. 27/03/00 114.00 117.50 114.00 117.50 185 13149 GUILBERT S.A. 28/03/00 114.00 115.00 114.00 115.00 38 13149 GUILBERT S.A. 29/03/00 115.00 117.50 115.00 116.00 74 13149 GUILBERT S.A. 30/03/00 115.30 116.00 115.30 116.00 44 13149 GUILBERT S.A. 31/03/00 116.00 124.00 116.00 117.20 969 13149 GUILBERT S.A. 03/04/00 117.20 117.20 117.20 117.20 52 13149 GUILBERT S.A. 04/04/00 118.00 122.00 117.20 122.00 89 13149 GUILBERT S.A. 05/04/00 122.00 123.90 117.60 123.90 175 13149 GUILBERT S.A. 06/04/00 118.40 118.50 117.00 118.50 157 13149 GUILBERT S.A. 07/04/00 114.00 122.70 112.40 122.70 18 13149 GUILBERT S.A. 10/04/00 115.00 122.00 115.00 122.00 5 13149 GUILBERT S.A. 11/04/00 120.00 122.00 112.80 120.60 499 13149 GUILBERT S.A. 13/04/00 118.90 118.90 115.10 118.90 62 13149 GUILBERT S.A. 14/04/00 115.10 115.10 115.00 115.00 39 13151 GECINA 20/03/00 104.90 105.20 104.90 104.90 15359 13151 GECINA 21/03/00 104.90 105.00 104.00 104.00 15804 13151 GECINA 22/03/00 104.50 105.00 104.00 105.00 21678 13151 GECINA 23/03/00 104.40 105.30 104.40 105.20 4163 13151 GECINA 24/03/00 105.10 108.00 104.60 105.50 11826 13151 GECINA 27/03/00 105.10 107.60 105.10 105.10 3734 13151 GECINA 28/03/00 105.00 114.00 105.00 105.10 13220 13151 GECINA 29/03/00 105.30 105.30 105.10 105.10 2906 13151 GECINA 30/03/00 105.00 105.20 104.80 105.20 28446 13151 GECINA 31/03/00 105.20 105.60 104.80 105.60 14650 13151 GECINA 03/04/00 105.20 105.50 103.60 103.60 21277 13151 GECINA 04/04/00 103.60 104.00 103.60 104.00 3610 13151 GECINA 05/04/00 104.10 105.00 103.40 105.00 1373 13151 GECINA 06/04/00 105.00 105.00 103.10 104.90 1464 13151 GECINA 07/04/00 105.00 105.00 103.10 104.90 3655 13151 GECINA 10/04/00 103.50 104.50 103.50 103.70 15916 13151 GECINA 11/04/00 103.70 104.00 103.50 104.00 18047 13151 GECINA 12/04/00 104.00 105.00 103.20 103.20 4632 13151 GECINA 13/04/00 103.60 104.90 103.60 104.50 4542 13151 GECINA 14/04/00 104.50 105.50 103.20 104.00 17797 13170 TECHNIP 20/03/00 119.00 121.90 118.50 120.00 71280 13170 TECHNIP 21/03/00 120.00 124.90 119.20 121.60 78179 13170 TECHNIP 22/03/00 123.00 123.00 121.00 121.90 37373 13170 TECHNIP 23/03/00 123.00 123.00 120.50 121.00 53398 13170 TECHNIP 24/03/00 121.50 121.50 120.20 121.00 31168 13170 TECHNIP 27/03/00 122.70 126.80 121.00 126.80 43798 13170 TECHNIP 28/03/00 126.80 127.70 121.10 121.50 45176 13170 TECHNIP 29/03/00 123.00 124.70 121.50 124.00 17707 13170 TECHNIP 30/03/00 126.70 128.40 121.90 126.00 58429 13170 TECHNIP 31/03/00 122.10 128.60 121.60 126.90 48659 13170 TECHNIP 03/04/00 126.00 129.90 126.00 129.00 59514 13170 TECHNIP 04/04/00 129.00 139.00 128.00 136.90 116546 13170 TECHNIP 05/04/00 134.80 135.10 128.00 134.50 105190 13170 TECHNIP 06/04/00 134.00 134.00 125.10 130.00 46696 13170 TECHNIP 07/04/00 132.00 139.50 128.60 135.00 139973 13170 TECHNIP 10/04/00 134.10 138.00 130.00 136.50 18335 13170 TECHNIP 11/04/00 133.00 136.40 132.00 133.20 46210 13170 TECHNIP 12/04/00 131.90 131.90 116.10 120.30 117439 13170 TECHNIP 13/04/00 122.00 122.90 117.00 122.20 52481 13170 TECHNIP 14/04/00 123.50 124.30 120.00 121.90 28101 13172 UNION ASSUR.FEDER. 20/03/00 139.10 139.90 138.10 138.60 7133 13172 UNION ASSUR.FEDER. 21/03/00 138.30 140.00 138.30 140.00 18794 13172 UNION ASSUR.FEDER. 22/03/00 139.10 139.40 137.10 137.50 18473 13172 UNION ASSUR.FEDER. 23/03/00 137.50 140.50 136.10 140.10 73324 13172 UNION ASSUR.FEDER. 24/03/00 136.10 144.50 136.10 143.00 68784 13172 UNION ASSUR.FEDER. 27/03/00 147.00 147.00 133.00 136.30 15138 13172 UNION ASSUR.FEDER. 28/03/00 134.50 136.00 130.10 130.30 9128 13172 UNION ASSUR.FEDER. 29/03/00 135.00 135.00 125.50 130.00 5368 13172 UNION ASSUR.FEDER. 30/03/00 127.00 130.00 126.70 129.00 1089 13172 UNION ASSUR.FEDER. 31/03/00 129.90 130.00 126.00 126.00 3038 13172 UNION ASSUR.FEDER. 03/04/00 123.50 129.60 123.50 126.10 763 13172 UNION ASSUR.FEDER. 04/04/00 128.00 130.90 128.00 130.10 2031 13172 UNION ASSUR.FEDER. 05/04/00 128.20 132.50 128.20 132.00 1589 13172 UNION ASSUR.FEDER. 06/04/00 130.00 135.10 130.00 135.10 535 13172 UNION ASSUR.FEDER. 07/04/00 134.00 135.10 132.50 134.00 558 13172 UNION ASSUR.FEDER. 10/04/00 135.00 137.00 134.90 135.00 763 13172 UNION ASSUR.FEDER. 11/04/00 134.00 139.40 134.00 136.00 792 13172 UNION ASSUR.FEDER. 12/04/00 136.00 139.10 135.20 136.00 331 13172 UNION ASSUR.FEDER. 13/04/00 139.00 139.30 136.00 139.00 1202 13172 UNION ASSUR.FEDER. 14/04/00 136.30 140.00 135.50 136.70 4114 13173 SPIR COMMUNICATION 20/03/00 135.50 141.00 132.00 132.50 17612 13173 SPIR COMMUNICATION 21/03/00 132.00 132.00 120.00 123.60 19102 13173 SPIR COMMUNICATION 22/03/00 122.00 126.80 111.30 115.60 26740 13173 SPIR COMMUNICATION 23/03/00 110.00 115.40 104.20 107.20 27317 13173 SPIR COMMUNICATION 24/03/00 107.00 108.00 100.00 103.00 21192 13173 SPIR COMMUNICATION 27/03/00 110.40 123.60 110.40 123.20 34095 13173 SPIR COMMUNICATION 28/03/00 129.80 135.00 128.00 131.90 32496 13173 SPIR COMMUNICATION 29/03/00 132.00 132.80 125.10 129.60 23620 13173 SPIR COMMUNICATION 30/03/00 117.20 119.00 110.00 111.90 43219 13173 SPIR COMMUNICATION 31/03/00 107.00 118.50 105.10 116.50 47368 13173 SPIR COMMUNICATION 03/04/00 120.00 120.00 105.00 107.00 26271 13173 SPIR COMMUNICATION 04/04/00 101.00 106.80 100.50 103.50 15699 13173 SPIR COMMUNICATION 05/04/00 98.00 101.90 85.20 94.80 32506 13173 SPIR COMMUNICATION 06/04/00 93.00 104.00 93.00 102.80 21117 13173 SPIR COMMUNICATION 07/04/00 110.00 112.00 101.00 105.40 20556 13173 SPIR COMMUNICATION 10/04/00 109.00 110.20 104.50 105.00 9051 13173 SPIR COMMUNICATION 11/04/00 92.00 101.00 92.00 100.00 22662 13173 SPIR COMMUNICATION 12/04/00 105.00 105.00 101.00 102.10 15224 13173 SPIR COMMUNICATION 13/04/00 97.50 102.00 96.80 99.00 17402 13173 SPIR COMMUNICATION 14/04/00 99.00 101.00 99.00 99.00 7367 13175 ERAMET 20/03/00 50.00 51.00 49.33 49.90 18071 13175 ERAMET 21/03/00 50.00 50.00 48.81 49.60 7405 13175 ERAMET 22/03/00 48.80 50.00 48.80 50.00 6657 13175 ERAMET 23/03/00 49.00 50.00 49.00 50.00 2569 13175 ERAMET 24/03/00 48.40 51.20 48.40 51.20 7661 13175 ERAMET 27/03/00 52.00 52.00 50.00 51.00 6081 13175 ERAMET 28/03/00 51.00 51.00 50.00 50.95 9024 13175 ERAMET 29/03/00 50.20 51.95 50.20 51.90 1586 13175 ERAMET 30/03/00 53.00 53.00 51.00 51.00 3355 13175 ERAMET 31/03/00 50.50 53.30 50.50 53.20 3184 13175 ERAMET 03/04/00 53.00 53.15 52.20 53.15 1260 13175 ERAMET 04/04/00 53.50 57.10 51.00 56.70 18929 13175 ERAMET 05/04/00 55.50 56.60 55.25 56.40 6734 13175 ERAMET 06/04/00 55.55 56.50 55.20 56.50 3784 13175 ERAMET 07/04/00 53.05 57.20 53.05 57.20 2820 13175 ERAMET 10/04/00 57.00 58.00 57.00 57.20 25498 13175 ERAMET 11/04/00 58.10 58.10 57.50 57.60 5125 13175 ERAMET 12/04/00 57.75 58.70 57.60 58.70 5350 13175 ERAMET 13/04/00 57.10 58.00 52.00 57.95 3859 13175 ERAMET 14/04/00 57.10 57.10 53.00 56.80 4186 13190 RENAULT 20/03/00 43.27 43.56 41.75 42.25 411033 13190 RENAULT 21/03/00 42.50 42.50 40.80 41.00 323941 13190 RENAULT 22/03/00 41.01 42.07 40.12 41.87 653609 13190 RENAULT 23/03/00 40.60 42.30 40.60 41.65 396026 13190 RENAULT 24/03/00 41.50 41.99 40.35 40.47 617322 13190 RENAULT 27/03/00 40.50 41.60 40.07 41.60 432406 13190 RENAULT 28/03/00 42.00 43.15 41.69 42.01 576426 13190 RENAULT 29/03/00 41.70 42.49 41.00 41.08 1379240 13190 RENAULT 30/03/00 42.30 43.15 41.50 43.01 1106696 13190 RENAULT 31/03/00 43.00 45.38 42.80 45.00 1781534 13190 RENAULT 03/04/00 44.99 46.79 43.20 46.16 1000366 13190 RENAULT 04/04/00 46.16 47.45 44.50 47.45 842518 13190 RENAULT 05/04/00 47.20 47.40 43.10 45.60 842293 13190 RENAULT 06/04/00 46.30 46.30 44.40 44.63 384893 13190 RENAULT 07/04/00 45.60 45.76 43.51 45.22 274144 13190 RENAULT 10/04/00 46.50 46.60 44.40 46.40 349497 13190 RENAULT 11/04/00 46.80 46.80 45.40 46.24 242026 13190 RENAULT 12/04/00 46.80 46.80 45.25 45.84 315052 13190 RENAULT 13/04/00 45.15 46.95 45.00 45.84 457971 13190 RENAULT 14/04/00 46.44 46.44 44.20 45.00 481760 13230 SEITA 20/03/00 35.10 36.40 35.10 36.40 14783 13230 SEITA 21/03/00 36.35 36.50 33.70 36.50 24117 13230 SEITA 22/03/00 36.50 36.68 33.60 36.68 17991 13230 SEITA 23/03/00 35.11 36.49 35.11 36.20 10710 13230 SEITA 24/03/00 36.00 36.00 35.00 35.24 10411 13230 SEITA 27/03/00 35.90 36.93 35.40 36.64 4509 13230 SEITA 28/03/00 37.50 37.70 36.41 36.70 3221 13230 SEITA 29/03/00 36.60 36.60 35.01 36.60 9580 13230 SEITA 30/03/00 36.00 36.00 34.50 34.90 9944 13230 SEITA 31/03/00 34.00 35.12 33.00 33.00 35107 13230 SEITA 03/04/00 33.90 34.75 33.69 34.40 8403 13230 SEITA 04/04/00 33.50 34.90 33.50 33.99 11919 13230 SEITA 05/04/00 34.01 34.45 32.77 33.00 15593 13230 SEITA 06/04/00 33.80 34.20 33.01 34.00 4161 13230 SEITA 07/04/00 34.50 34.52 33.15 34.49 5599 13230 SEITA 10/04/00 33.90 34.35 33.70 33.99 5717 13230 SEITA 11/04/00 34.34 34.34 33.70 33.70 7197 13230 SEITA 12/04/00 33.70 35.01 33.70 35.01 7019 13230 SEITA 13/04/00 33.00 34.90 32.60 34.22 40339 13230 SEITA 14/04/00 34.01 34.99 33.50 34.40 4905 13260 USINOR 20/03/00 15.85 16.50 15.80 16.25 1901011 13260 USINOR 21/03/00 16.40 16.92 16.22 16.63 1587588 13260 USINOR 22/03/00 16.62 16.89 16.62 16.80 1894102 13260 USINOR 23/03/00 16.85 16.85 16.41 16.50 1080060 13260 USINOR 24/03/00 16.55 16.88 16.21 16.41 896928 13260 USINOR 27/03/00 16.80 16.80 16.50 16.63 424843 13260 USINOR 28/03/00 16.41 16.77 16.32 16.56 508626 13260 USINOR 29/03/00 16.77 16.77 16.27 16.50 527616 13260 USINOR 30/03/00 16.20 16.40 16.16 16.17 1112693 13260 USINOR 31/03/00 16.00 16.75 15.89 16.60 984813 13260 USINOR 03/04/00 16.40 16.70 16.30 16.49 481036 13260 USINOR 04/04/00 16.30 16.60 16.30 16.49 321676 13260 USINOR 05/04/00 16.40 16.49 15.92 16.14 356238 13260 USINOR 06/04/00 16.40 16.40 15.22 15.40 1605331 13260 USINOR 07/04/00 15.60 16.14 15.45 15.99 545082 13260 USINOR 10/04/00 15.66 16.00 15.66 15.75 921563 13260 USINOR 11/04/00 15.50 16.14 15.25 15.75 751653 13260 USINOR 12/04/00 16.00 16.07 15.64 15.64 265476 13260 USINOR 13/04/00 16.15 16.15 15.76 16.00 690308 13260 USINOR 14/04/00 16.05 16.15 15.70 16.00 922864 13290 PECHINEY ORD.A 20/03/00 59.00 59.00 55.75 57.70 122094 13290 PECHINEY ORD.A 21/03/00 58.00 58.00 56.50 57.30 117102 13290 PECHINEY ORD.A 22/03/00 56.10 58.00 56.10 57.50 232798 13290 PECHINEY ORD.A 23/03/00 56.05 56.40 54.10 56.35 223312 13290 PECHINEY ORD.A 24/03/00 54.60 56.10 54.30 54.70 169154 13290 PECHINEY ORD.A 27/03/00 56.00 56.40 55.15 55.45 34323 13290 PECHINEY ORD.A 28/03/00 54.20 55.95 54.20 55.45 80634 13290 PECHINEY ORD.A 29/03/00 55.75 55.85 54.00 54.00 244114 13290 PECHINEY ORD.A 30/03/00 54.90 55.40 49.90 51.00 722952 13290 PECHINEY ORD.A 31/03/00 51.30 53.00 50.80 51.25 288518 13290 PECHINEY ORD.A 03/04/00 55.00 55.40 53.20 54.00 327874 13290 PECHINEY ORD.A 04/04/00 54.00 57.30 53.80 55.00 95582 13290 PECHINEY ORD.A 05/04/00 56.10 56.10 52.00 53.75 88573 13290 PECHINEY ORD.A 06/04/00 54.30 55.00 52.65 52.90 206014 13290 PECHINEY ORD.A 07/04/00 53.15 53.80 51.35 51.35 69861 13290 PECHINEY ORD.A 10/04/00 52.50 53.00 51.40 51.40 308025 13290 PECHINEY ORD.A 11/04/00 52.10 54.80 51.45 54.80 376244 13290 PECHINEY ORD.A 12/04/00 54.00 54.00 49.50 51.00 780330 13290 PECHINEY ORD.A 13/04/00 48.00 49.49 47.80 48.12 771486 13290 PECHINEY ORD.A 14/04/00 48.90 49.20 47.95 48.67 669615 13316 OLIPAR REGR. 20/03/00 7.63 7.80 7.62 7.65 2157 13316 OLIPAR REGR. 21/03/00 7.66 7.79 7.63 7.63 1313 13316 OLIPAR REGR. 22/03/00 7.63 7.80 7.63 7.78 1324 13316 OLIPAR REGR. 23/03/00 7.78 7.80 7.67 7.80 2043 13316 OLIPAR REGR. 24/03/00 7.81 7.85 7.62 7.63 5070 13316 OLIPAR REGR. 27/03/00 7.63 7.85 7.63 7.75 720 13316 OLIPAR REGR. 28/03/00 7.90 7.90 7.70 7.70 1022 13316 OLIPAR REGR. 29/03/00 7.65 8.47 7.63 8.29 6146 13316 OLIPAR REGR. 30/03/00 8.30 8.30 7.82 8.10 4584 13316 OLIPAR REGR. 31/03/00 8.00 8.31 8.00 8.10 5697 13316 OLIPAR REGR. 03/04/00 8.50 8.50 8.30 8.45 3702 13316 OLIPAR REGR. 04/04/00 8.18 8.62 8.18 8.60 2200 13316 OLIPAR REGR. 05/04/00 8.60 8.60 7.90 8.23 5126 13316 OLIPAR REGR. 06/04/00 8.23 8.37 8.00 8.20 1985 13316 OLIPAR REGR. 07/04/00 8.23 8.38 8.00 8.38 2879 13316 OLIPAR REGR. 10/04/00 8.50 8.60 8.35 8.58 16256 13316 OLIPAR REGR. 11/04/00 8.40 8.58 8.30 8.50 1664 13316 OLIPAR REGR. 12/04/00 8.58 9.00 8.49 8.75 10513 13316 OLIPAR REGR. 13/04/00 8.95 8.95 8.36 8.41 5498 13316 OLIPAR REGR. 14/04/00 8.80 8.90 8.50 8.85 13050 13330 FRANCE TELECOM 20/03/00 190.00 197.50 189.00 192.20 1157711 13330 FRANCE TELECOM 21/03/00 191.30 193.50 183.60 185.30 1438427 13330 FRANCE TELECOM 22/03/00 190.30 192.20 177.70 178.00 2066873 13330 FRANCE TELECOM 23/03/00 185.00 185.00 173.40 183.00 2203394 13330 FRANCE TELECOM 24/03/00 187.00 192.00 182.50 191.00 2120418 13330 FRANCE TELECOM 27/03/00 191.40 196.50 189.60 195.50 1295684 13330 FRANCE TELECOM 28/03/00 194.10 207.50 193.40 201.00 2371580 13330 FRANCE TELECOM 29/03/00 201.00 206.80 198.50 199.50 1265311 13330 FRANCE TELECOM 30/03/00 196.50 196.50 183.40 184.00 2525764 13330 FRANCE TELECOM 31/03/00 177.00 186.70 174.10 180.00 3212978 13330 FRANCE TELECOM 03/04/00 185.00 185.00 162.30 168.80 2661734 13330 FRANCE TELECOM 04/04/00 166.00 171.80 161.70 162.10 2249406 13330 FRANCE TELECOM 05/04/00 162.70 167.70 152.10 152.10 3073456 13330 FRANCE TELECOM 06/04/00 158.60 166.90 155.50 165.50 2250402 13330 FRANCE TELECOM 07/04/00 173.00 177.00 164.00 169.70 2918902 13330 FRANCE TELECOM 10/04/00 179.00 183.00 175.00 176.50 2400968 13330 FRANCE TELECOM 11/04/00 169.10 173.40 165.10 168.50 2957456 13330 FRANCE TELECOM 12/04/00 168.50 172.00 161.50 164.50 1772622 13330 FRANCE TELECOM 13/04/00 158.00 170.00 156.50 166.20 2613859 13330 FRANCE TELECOM 14/04/00 162.30 165.50 155.00 155.00 2083662 13900 BANCO DE SANTANDER 20/03/00 11.95 11.99 11.75 11.95 10359 13900 BANCO DE SANTANDER 21/03/00 11.76 11.94 11.50 11.51 20891 13900 BANCO DE SANTANDER 22/03/00 11.51 11.75 11.50 11.53 5294 13900 BANCO DE SANTANDER 23/03/00 11.51 11.74 11.20 11.21 11917 13900 BANCO DE SANTANDER 24/03/00 11.22 11.79 11.22 11.54 44794 13900 BANCO DE SANTANDER 27/03/00 11.30 11.59 11.30 11.45 2553 13900 BANCO DE SANTANDER 28/03/00 11.40 11.62 11.40 11.62 21612 13900 BANCO DE SANTANDER 29/03/00 11.59 11.69 11.45 11.69 4344 13900 BANCO DE SANTANDER 30/03/00 11.40 11.61 11.31 11.58 3371 13900 BANCO DE SANTANDER 31/03/00 11.65 11.65 11.32 11.61 5316 13900 BANCO DE SANTANDER 03/04/00 11.30 11.50 11.30 11.30 7199 13900 BANCO DE SANTANDER 04/04/00 11.25 11.61 11.25 11.60 8598 13900 BANCO DE SANTANDER 05/04/00 11.30 11.40 10.92 11.06 15369 13900 BANCO DE SANTANDER 06/04/00 11.01 11.25 10.91 11.00 6338 13900 BANCO DE SANTANDER 07/04/00 11.00 11.29 10.81 10.81 13895 13900 BANCO DE SANTANDER 10/04/00 10.81 11.26 10.81 11.09 19920 13900 BANCO DE SANTANDER 11/04/00 11.22 11.22 11.01 11.01 3558 13900 BANCO DE SANTANDER 12/04/00 11.01 11.30 11.01 11.30 4215 13900 BANCO DE SANTANDER 13/04/00 11.37 11.48 11.14 11.14 7933 13900 BANCO DE SANTANDER 14/04/00 11.02 11.51 11.02 11.29 12691 13903 SUMITOMO BANK LTD 20/03/00 12.90 12.90 12.90 12.90 2000 13903 SUMITOMO BANK LTD 21/03/00 12.86 12.86 12.86 12.86 1000 13903 SUMITOMO BANK LTD 22/03/00 13.31 13.45 13.11 13.35 5000 13903 SUMITOMO BANK LTD 23/03/00 13.42 13.42 12.86 13.22 661 13903 SUMITOMO BANK LTD 24/03/00 13.40 13.90 13.35 13.51 8149 13903 SUMITOMO BANK LTD 27/03/00 13.53 14.30 13.53 14.30 2358 13903 SUMITOMO BANK LTD 28/03/00 14.35 14.60 14.35 14.60 2886 13903 SUMITOMO BANK LTD 29/03/00 15.00 15.39 14.99 15.10 10422 13903 SUMITOMO BANK LTD 30/03/00 15.10 15.10 14.82 14.82 879 13903 SUMITOMO BANK LTD 31/03/00 15.00 15.35 14.83 14.83 36145 13903 SUMITOMO BANK LTD 03/04/00 15.78 15.94 15.50 15.51 9906 13903 SUMITOMO BANK LTD 04/04/00 15.45 15.95 15.45 15.95 3846 13903 SUMITOMO BANK LTD 05/04/00 16.00 16.00 14.90 14.90 2704 13903 SUMITOMO BANK LTD 06/04/00 14.90 14.90 14.84 14.84 220 13903 SUMITOMO BANK LTD 07/04/00 15.51 15.60 15.51 15.55 2120 13903 SUMITOMO BANK LTD 10/04/00 15.10 15.50 15.10 15.50 500 13903 SUMITOMO BANK LTD 11/04/00 15.37 15.37 15.37 15.37 145 13903 SUMITOMO BANK LTD 12/04/00 15.50 15.79 15.50 15.79 2590 13903 SUMITOMO BANK LTD 13/04/00 15.02 15.80 15.02 15.80 750 13903 SUMITOMO BANK LTD 14/04/00 15.70 15.70 15.33 15.33 873 13907 RANDFONTEIN 20/03/00 2.33 2.35 2.21 2.34 31696 13907 RANDFONTEIN 21/03/00 2.25 2.32 2.25 2.30 7468 13907 RANDFONTEIN 22/03/00 2.35 2.35 2.22 2.22 20648 13907 RANDFONTEIN 23/03/00 2.25 2.29 2.17 2.25 3522 13907 RANDFONTEIN 24/03/00 2.29 2.29 2.16 2.19 13552 13907 RANDFONTEIN 27/03/00 2.34 2.34 2.20 2.20 8380 13907 RANDFONTEIN 28/03/00 2.28 2.28 2.12 2.16 10244 13907 RANDFONTEIN 29/03/00 2.19 2.26 2.19 2.24 7624 13907 RANDFONTEIN 30/03/00 2.21 2.23 2.18 2.18 24166 13907 RANDFONTEIN 31/03/00 2.00 2.20 2.00 2.17 20904 13907 RANDFONTEIN 03/04/00 2.20 2.21 2.19 2.19 24559 13907 RANDFONTEIN 04/04/00 2.20 2.20 2.19 2.19 3100 13907 RANDFONTEIN 05/04/00 2.10 2.20 2.06 2.06 43901 13907 RANDFONTEIN 06/04/00 2.08 2.21 2.06 2.07 7105 13907 RANDFONTEIN 07/04/00 2.12 2.12 2.05 2.05 8914 13907 RANDFONTEIN 10/04/00 2.12 2.12 2.02 2.05 2101 13907 RANDFONTEIN 11/04/00 2.02 2.02 1.98 2.02 18240 13907 RANDFONTEIN 12/04/00 1.99 1.99 1.96 1.96 8650 13907 RANDFONTEIN 13/04/00 1.96 1.98 1.77 1.98 29793 13907 RANDFONTEIN 14/04/00 1.96 2.09 1.92 2.09 33500 13909 NIPPON MEAT PACKER 20/03/00 9.03 9.03 9.03 9.03 200 13909 NIPPON MEAT PACKER 21/03/00 9.03 9.03 9.00 9.00 448 13909 NIPPON MEAT PACKER 22/03/00 9.00 9.00 9.00 9.00 110 13909 NIPPON MEAT PACKER 23/03/00 9.03 9.03 9.03 9.03 72 13909 NIPPON MEAT PACKER 24/03/00 10.06 10.25 9.00 9.00 2050 13909 NIPPON MEAT PACKER 27/03/00 10.61 10.61 9.53 9.55 430 13909 NIPPON MEAT PACKER 28/03/00 10.70 11.41 10.70 10.75 1417 13909 NIPPON MEAT PACKER 29/03/00 11.59 11.90 10.71 11.80 3367 13909 NIPPON MEAT PACKER 30/03/00 12.10 12.10 11.20 11.25 1693 13909 NIPPON MEAT PACKER 31/03/00 11.14 12.45 11.14 12.45 2545 13909 NIPPON MEAT PACKER 03/04/00 12.20 12.27 12.00 12.27 1340 13909 NIPPON MEAT PACKER 04/04/00 11.36 11.90 11.36 11.90 460 13909 NIPPON MEAT PACKER 05/04/00 10.81 11.70 10.81 11.70 780 13909 NIPPON MEAT PACKER 06/04/00 10.76 10.85 10.76 10.85 130 13909 NIPPON MEAT PACKER 07/04/00 11.67 11.67 11.67 11.67 65 13909 NIPPON MEAT PACKER 10/04/00 11.67 11.70 11.67 11.70 325 13909 NIPPON MEAT PACKER 11/04/00 11.20 11.20 11.20 11.20 80 13909 NIPPON MEAT PACKER 12/04/00 10.72 10.72 10.70 10.70 149 13909 NIPPON MEAT PACKER 13/04/00 10.66 10.66 10.66 10.66 59 13910 HARMONY GOLD 20/03/00 6.76 6.93 6.75 6.90 10038 13910 HARMONY GOLD 21/03/00 6.80 7.15 6.80 7.15 33291 13910 HARMONY GOLD 22/03/00 7.09 7.14 6.95 6.98 26648 13910 HARMONY GOLD 23/03/00 6.99 7.10 6.82 6.97 24575 13910 HARMONY GOLD 24/03/00 6.80 6.80 6.60 6.63 26937 13910 HARMONY GOLD 27/03/00 6.85 6.85 6.49 6.60 15615 13910 HARMONY GOLD 28/03/00 6.48 6.48 6.30 6.38 28301 13910 HARMONY GOLD 29/03/00 6.44 6.44 6.05 6.20 23185 13910 HARMONY GOLD 30/03/00 6.20 6.25 6.12 6.12 23233 13910 HARMONY GOLD 31/03/00 6.05 6.22 6.00 6.00 23945 13910 HARMONY GOLD 03/04/00 6.10 6.27 6.10 6.13 11020 13910 HARMONY GOLD 04/04/00 6.13 6.20 6.13 6.20 4379 13910 HARMONY GOLD 05/04/00 6.49 6.49 6.01 6.19 25071 13910 HARMONY GOLD 06/04/00 6.17 6.17 5.82 5.82 24272 13910 HARMONY GOLD 07/04/00 5.88 5.99 5.70 5.75 34178 13910 HARMONY GOLD 10/04/00 5.73 5.97 5.65 5.91 25842 13910 HARMONY GOLD 11/04/00 5.96 6.00 5.68 5.86 26004 13910 HARMONY GOLD 12/04/00 5.88 5.88 5.55 5.85 39619 13910 HARMONY GOLD 13/04/00 5.83 5.83 5.62 5.73 93632 13910 HARMONY GOLD 14/04/00 5.87 6.05 5.65 6.04 91299 13911 NESTLE SA NOM. 20/03/00 1770.00 1801.00 1751.50 1783.50 874 13911 NESTLE SA NOM. 21/03/00 1799.00 1819.00 1786.50 1801.50 757 13911 NESTLE SA NOM. 22/03/00 1811.00 1850.00 1806.00 1806.00 1254 13911 NESTLE SA NOM. 23/03/00 1822.00 1851.50 1801.50 1849.00 1201 13911 NESTLE SA NOM. 24/03/00 1845.00 1869.00 1829.50 1869.00 1264 13911 NESTLE SA NOM. 27/03/00 1860.00 1885.00 1820.00 1850.00 532 13911 NESTLE SA NOM. 28/03/00 1841.00 1870.00 1840.50 1845.00 376 13911 NESTLE SA NOM. 29/03/00 1860.00 1873.00 1840.00 1840.00 744 13911 NESTLE SA NOM. 30/03/00 1840.00 1862.50 1823.50 1850.50 638 13911 NESTLE SA NOM. 31/03/00 1852.00 1882.00 1842.50 1850.50 668 13911 NESTLE SA NOM. 03/04/00 1853.00 1884.00 1853.00 1861.00 876 13911 NESTLE SA NOM. 04/04/00 1885.00 1935.00 1884.00 1915.50 1374 13911 NESTLE SA NOM. 05/04/00 1901.00 1958.00 1800.00 1900.00 1914 13911 NESTLE SA NOM. 06/04/00 1901.50 1949.00 1900.00 1910.00 712 13911 NESTLE SA NOM. 07/04/00 1917.00 1949.00 1915.50 1915.50 412 13911 NESTLE SA NOM. 10/04/00 1922.00 1937.00 1901.00 1928.00 721 13911 NESTLE SA NOM. 11/04/00 1903.00 1951.00 1903.00 1943.00 723 13911 NESTLE SA NOM. 12/04/00 1930.00 1953.00 1930.00 1949.00 331 13911 NESTLE SA NOM. 13/04/00 1949.00 1949.00 1902.00 1920.00 572 13911 NESTLE SA NOM. 14/04/00 1800.00 1945.50 1800.00 1880.00 645 13950 ROYAL DUTCH 20/03/00 57.55 59.00 57.55 58.95 19603 13950 ROYAL DUTCH 21/03/00 57.65 60.00 57.35 60.00 51416 13950 ROYAL DUTCH 22/03/00 59.65 60.40 58.55 59.55 29386 13950 ROYAL DUTCH 23/03/00 58.50 59.00 57.40 58.40 19665 13950 ROYAL DUTCH 24/03/00 58.10 59.00 58.10 58.80 48108 13950 ROYAL DUTCH 27/03/00 57.25 58.00 56.65 57.30 32282 13950 ROYAL DUTCH 28/03/00 56.70 58.00 56.70 57.10 14181 13950 ROYAL DUTCH 29/03/00 57.30 59.45 56.70 59.00 45148 13950 ROYAL DUTCH 30/03/00 59.80 60.50 59.40 59.90 39772 13950 ROYAL DUTCH 31/03/00 60.05 62.30 60.05 61.00 47854 13950 ROYAL DUTCH 03/04/00 60.60 60.60 59.10 60.55 10322 13950 ROYAL DUTCH 04/04/00 59.90 61.80 59.90 60.55 30103 13950 ROYAL DUTCH 05/04/00 60.80 60.80 59.15 59.25 27163 13950 ROYAL DUTCH 06/04/00 59.00 60.00 58.60 60.00 40080 13950 ROYAL DUTCH 07/04/00 60.25 60.60 58.80 58.80 19693 13950 ROYAL DUTCH 10/04/00 59.00 60.00 58.65 60.00 27337 13950 ROYAL DUTCH 11/04/00 59.00 60.50 58.90 59.80 26393 13950 ROYAL DUTCH 12/04/00 60.00 60.50 59.05 59.25 24332 13950 ROYAL DUTCH 13/04/00 59.30 60.80 59.30 59.70 18035 13950 ROYAL DUTCH 14/04/00 59.50 59.90 58.90 58.90 8821 13953 UNILEVER NV 20/03/00 46.80 46.85 45.19 45.20 5564 13953 UNILEVER NV 21/03/00 45.40 48.10 45.40 46.82 12658 13953 UNILEVER NV 22/03/00 49.30 49.45 47.50 47.71 15259 13953 UNILEVER NV 23/03/00 48.60 48.60 47.46 48.00 8941 13953 UNILEVER NV 24/03/00 48.20 49.18 47.50 47.81 31985 13953 UNILEVER NV 27/03/00 48.01 49.45 48.01 49.45 3461 13953 UNILEVER NV 28/03/00 48.25 48.85 47.86 48.20 27856 13953 UNILEVER NV 29/03/00 48.15 49.75 48.10 48.10 9854 13953 UNILEVER NV 30/03/00 49.90 50.20 49.40 50.00 15273 13953 UNILEVER NV 31/03/00 50.20 52.40 50.00 52.00 14483 13953 UNILEVER NV 03/04/00 51.40 52.00 48.00 49.99 23976 13953 UNILEVER NV 04/04/00 50.35 54.10 50.35 52.95 35986 13953 UNILEVER NV 05/04/00 54.00 54.30 51.65 51.65 19861 13953 UNILEVER NV 06/04/00 52.50 53.00 51.75 51.75 2326 13953 UNILEVER NV 07/04/00 51.60 52.50 50.85 52.50 3225 13953 UNILEVER NV 10/04/00 51.80 52.00 50.00 52.00 9071 13953 UNILEVER NV 11/04/00 51.90 52.20 51.00 51.10 3679 13953 UNILEVER NV 12/04/00 51.70 53.40 51.35 52.25 12080 13953 UNILEVER NV 13/04/00 52.50 54.30 52.50 53.75 18276 13953 UNILEVER NV 14/04/00 53.90 54.50 52.20 54.40 19571 13954 ROYAL PHILIPS NV 20/03/00 181.80 193.60 181.80 191.60 7219 13954 ROYAL PHILIPS NV 21/03/00 186.00 190.90 183.60 187.30 3096 13954 ROYAL PHILIPS NV 22/03/00 191.00 192.90 183.80 188.00 5387 13954 ROYAL PHILIPS NV 23/03/00 188.00 188.00 180.00 181.00 2049 13954 ROYAL PHILIPS NV 24/03/00 184.00 184.00 175.50 181.50 6696 13954 ROYAL PHILIPS NV 27/03/00 185.80 190.40 184.00 190.00 4994 13954 ROYAL PHILIPS NV 28/03/00 190.00 198.00 189.80 196.30 6687 13954 ROYAL PHILIPS NV 29/03/00 194.00 198.00 191.00 198.00 2100 13954 ROYAL PHILIPS NV 30/03/00 193.00 193.00 180.10 185.50 3155 13954 ROYAL PHILIPS NV 31/03/00 176.40 180.00 174.10 180.00 4096 13954 ROYAL PHILIPS NV 03/04/00 182.00 182.00 165.90 170.00 9349 13954 ROYAL PHILIPS NV 04/04/00 162.10 173.30 160.00 162.00 22921 13954 ROYAL PHILIPS NV 05/04/00 163.00 167.30 155.10 160.00 8626 13954 ROYAL PHILIPS NV 06/04/00 159.00 176.00 157.00 176.00 6543 13954 ROYAL PHILIPS NV 07/04/00 181.00 186.60 180.00 183.00 7764 13954 ROYAL PHILIPS NV 10/04/00 188.00 190.80 178.10 178.10 4104 13954 ROYAL PHILIPS NV 11/04/00 174.10 174.70 164.10 167.90 3130 13954 ROYAL PHILIPS NV 12/04/00 168.00 173.20 159.00 159.00 3664 13954 ROYAL PHILIPS NV 13/04/00 158.00 170.80 158.00 168.50 3111 13954 ROYAL PHILIPS NV 14/04/00 163.00 170.80 160.50 160.50 9087 14001 RENAULT TP 83 20/03/00 317.00 320.00 315.10 315.10 3606 14001 RENAULT TP 83 21/03/00 315.20 317.00 314.90 314.90 3036 14001 RENAULT TP 83 22/03/00 319.00 319.00 314.90 315.00 2022 14001 RENAULT TP 83 23/03/00 315.50 316.00 315.10 315.10 739 14001 RENAULT TP 83 24/03/00 315.20 317.50 315.10 315.50 770 14001 RENAULT TP 83 27/03/00 315.60 322.30 315.50 318.00 335 14001 RENAULT TP 83 28/03/00 318.00 323.80 317.00 321.00 280 14001 RENAULT TP 83 29/03/00 322.20 324.70 317.00 318.00 369 14001 RENAULT TP 83 30/03/00 317.00 323.40 317.00 317.00 951 14001 RENAULT TP 83 31/03/00 315.70 320.00 315.70 319.80 634 14001 RENAULT TP 83 03/04/00 320.00 322.90 316.40 319.00 694 14001 RENAULT TP 83 04/04/00 319.00 323.00 317.00 319.00 693 14001 RENAULT TP 83 05/04/00 320.00 321.00 316.70 317.00 460 14001 RENAULT TP 83 06/04/00 320.00 320.00 317.00 317.00 611 14001 RENAULT TP 83 07/04/00 321.00 321.00 316.40 317.00 571 14001 RENAULT TP 83 10/04/00 319.00 319.00 316.40 317.00 371 14001 RENAULT TP 83 11/04/00 317.00 318.50 316.00 318.50 433 14001 RENAULT TP 83 12/04/00 317.10 319.00 317.10 318.00 227 14001 RENAULT TP 83 13/04/00 317.10 318.50 317.00 317.00 202 14001 RENAULT TP 83 14/04/00 317.00 317.30 317.00 317.30 477 14003 SAINT-GOBAIN TP 83 20/03/00 173.50 173.50 168.50 168.50 126 14003 SAINT-GOBAIN TP 83 21/03/00 168.00 168.20 168.00 168.00 25 14003 SAINT-GOBAIN TP 83 22/03/00 168.30 173.64 168.00 173.64 116 14003 SAINT-GOBAIN TP 83 23/03/00 168.00 173.80 166.00 166.10 30 14003 SAINT-GOBAIN TP 83 24/03/00 167.15 167.15 166.00 166.00 150 14003 SAINT-GOBAIN TP 83 27/03/00 168.00 168.00 168.00 168.00 150 14003 SAINT-GOBAIN TP 83 28/03/00 168.00 170.00 168.00 168.10 50 14003 SAINT-GOBAIN TP 83 29/03/00 168.00 168.00 168.00 168.00 33 14003 SAINT-GOBAIN TP 83 30/03/00 168.00 168.10 168.00 168.10 15 14003 SAINT-GOBAIN TP 83 31/03/00 168.10 168.10 168.00 168.00 26 14003 SAINT-GOBAIN TP 83 03/04/00 168.00 168.50 168.00 168.00 297 14003 SAINT-GOBAIN TP 83 04/04/00 170.00 170.00 168.00 169.90 209 14003 SAINT-GOBAIN TP 83 05/04/00 168.00 168.10 168.00 168.00 215 14003 SAINT-GOBAIN TP 83 06/04/00 168.00 170.00 168.00 169.90 198 14003 SAINT-GOBAIN TP 83 07/04/00 168.50 170.00 168.00 168.00 18 14003 SAINT-GOBAIN TP 83 10/04/00 169.00 169.00 169.00 169.00 22 14003 SAINT-GOBAIN TP 83 11/04/00 168.00 168.00 168.00 168.00 85 14003 SAINT-GOBAIN TP 83 12/04/00 168.00 169.00 168.00 169.00 67 14003 SAINT-GOBAIN TP 83 13/04/00 168.00 170.00 167.50 170.00 783 14003 SAINT-GOBAIN TP 83 14/04/00 170.50 170.50 170.50 170.50 84 14004 THOMSON S.A. TP 83 20/03/00 151.00 152.00 151.00 151.00 98 14004 THOMSON S.A. TP 83 21/03/00 151.00 151.50 151.00 151.50 22 14004 THOMSON S.A. TP 83 22/03/00 152.60 152.60 151.50 151.50 213 14004 THOMSON S.A. TP 83 23/03/00 151.50 151.50 151.00 151.00 259 14004 THOMSON S.A. TP 83 24/03/00 153.50 153.50 152.50 152.50 110 14004 THOMSON S.A. TP 83 27/03/00 153.50 153.50 153.50 153.50 17 14004 THOMSON S.A. TP 83 28/03/00 154.00 154.00 153.50 154.00 60 14004 THOMSON S.A. TP 83 29/03/00 154.00 154.00 154.00 154.00 6 14004 THOMSON S.A. TP 83 30/03/00 154.00 155.00 153.50 155.00 130 14004 THOMSON S.A. TP 83 31/03/00 158.00 158.00 153.00 153.00 149 14004 THOMSON S.A. TP 83 03/04/00 153.00 154.00 153.00 153.20 52 14004 THOMSON S.A. TP 83 04/04/00 155.00 155.00 155.00 155.00 1 14004 THOMSON S.A. TP 83 05/04/00 155.00 155.10 155.00 155.10 81 14004 THOMSON S.A. TP 83 06/04/00 155.10 155.50 155.10 155.50 12 14004 THOMSON S.A. TP 83 07/04/00 158.00 158.00 155.30 157.00 233 14004 THOMSON S.A. TP 83 10/04/00 156.00 156.00 156.00 156.00 1 14004 THOMSON S.A. TP 83 11/04/00 155.20 155.20 154.00 154.50 340 14004 THOMSON S.A. TP 83 12/04/00 156.00 156.00 154.50 154.50 179 14004 THOMSON S.A. TP 83 13/04/00 154.50 156.00 154.50 156.00 235 14004 THOMSON S.A. TP 83 14/04/00 154.50 155.00 154.00 155.00 430 14006 BNP TP 84 20/03/00 145.30 145.70 145.30 145.70 460 14006 BNP TP 84 21/03/00 145.30 145.30 145.30 145.30 999 14006 BNP TP 84 22/03/00 145.30 145.30 145.30 145.30 274 14006 BNP TP 84 23/03/00 145.30 145.30 145.30 145.30 245 14006 BNP TP 84 24/03/00 145.30 145.30 145.30 145.30 255 14006 BNP TP 84 27/03/00 145.40 145.40 145.30 145.40 60 14006 BNP TP 84 28/03/00 145.40 145.40 145.40 145.40 68 14006 BNP TP 84 29/03/00 145.40 145.90 145.40 145.90 193 14006 BNP TP 84 30/03/00 145.50 145.90 145.50 145.60 354 14006 BNP TP 84 31/03/00 145.70 146.00 145.70 145.80 179 14006 BNP TP 84 03/04/00 145.30 145.90 145.30 145.90 331 14006 BNP TP 84 04/04/00 145.90 145.90 145.90 145.90 20 14006 BNP TP 84 05/04/00 145.90 147.50 145.90 146.00 258 14006 BNP TP 84 06/04/00 145.90 146.50 145.90 146.00 859 14006 BNP TP 84 07/04/00 145.90 146.05 145.90 146.05 343 14006 BNP TP 84 10/04/00 145.90 145.90 145.90 145.90 18 14006 BNP TP 84 11/04/00 145.90 146.00 145.90 146.00 124 14006 BNP TP 84 12/04/00 146.00 146.20 146.00 146.20 200 14006 BNP TP 84 13/04/00 146.00 146.10 146.00 146.10 350 14006 BNP TP 84 14/04/00 146.00 146.00 145.90 145.90 203 14007 LY-CR.LYONN. TP 84 20/03/00 143.80 143.80 142.10 142.10 56 14007 LY-CR.LYONN. TP 84 21/03/00 145.00 145.00 141.00 145.00 253 14007 LY-CR.LYONN. TP 84 22/03/00 145.00 145.00 141.00 141.00 74 14007 LY-CR.LYONN. TP 84 23/03/00 144.80 144.80 141.00 144.00 288 14007 LY-CR.LYONN. TP 84 24/03/00 144.00 144.00 142.00 142.00 590 14007 LY-CR.LYONN. TP 84 27/03/00 144.00 144.00 144.00 144.00 105 14007 LY-CR.LYONN. TP 84 28/03/00 143.80 143.80 141.00 141.00 64 14007 LY-CR.LYONN. TP 84 29/03/00 143.80 143.80 143.80 143.80 60 14007 LY-CR.LYONN. TP 84 30/03/00 143.80 143.80 141.10 143.80 3 14007 LY-CR.LYONN. TP 84 31/03/00 143.80 144.00 141.10 143.00 861 14007 LY-CR.LYONN. TP 84 03/04/00 145.00 145.00 142.00 142.00 44 14007 LY-CR.LYONN. TP 84 04/04/00 144.90 144.90 142.00 142.00 123 14007 LY-CR.LYONN. TP 84 05/04/00 141.10 144.00 141.10 144.00 104 14007 LY-CR.LYONN. TP 84 06/04/00 144.00 144.00 142.00 144.00 150 14007 LY-CR.LYONN. TP 84 07/04/00 144.50 145.00 141.20 142.00 295 14007 LY-CR.LYONN. TP 84 10/04/00 143.00 143.00 142.00 142.00 280 14007 LY-CR.LYONN. TP 84 11/04/00 144.50 144.50 141.50 141.50 212 14007 LY-CR.LYONN. TP 84 12/04/00 141.51 141.51 141.51 141.51 100 14007 LY-CR.LYONN. TP 84 13/04/00 143.00 143.00 141.31 141.31 37 14007 LY-CR.LYONN. TP 84 14/04/00 143.00 143.00 141.31 141.31 245 14151 SEMA GROUP PLC 20/03/00 23.30 23.98 21.90 21.90 308264 14151 SEMA GROUP PLC 21/03/00 21.50 21.95 20.90 21.60 107910 14151 SEMA GROUP PLC 22/03/00 22.70 22.70 21.40 22.16 71153 14151 SEMA GROUP PLC 23/03/00 22.39 22.39 21.00 21.45 35427 14151 SEMA GROUP PLC 24/03/00 22.00 22.00 20.80 21.35 60848 14151 SEMA GROUP PLC 27/03/00 22.50 22.50 21.39 22.00 64115 14151 SEMA GROUP PLC 28/03/00 22.00 22.48 21.80 22.47 57952 14151 SEMA GROUP PLC 29/03/00 22.50 22.88 22.47 22.83 31425 14151 SEMA GROUP PLC 30/03/00 22.65 22.65 20.35 20.50 74277 14151 SEMA GROUP PLC 31/03/00 18.46 21.29 18.46 21.29 72861 14151 SEMA GROUP PLC 03/04/00 21.60 21.60 19.75 19.75 44162 14151 SEMA GROUP PLC 04/04/00 17.90 20.00 17.90 18.51 81387 14151 SEMA GROUP PLC 05/04/00 18.40 18.98 16.70 18.00 59897 14151 SEMA GROUP PLC 06/04/00 17.82 19.75 17.82 19.75 25679 14151 SEMA GROUP PLC 07/04/00 20.00 20.70 19.50 20.50 21126 14151 SEMA GROUP PLC 10/04/00 19.50 20.99 19.50 20.37 17813 14151 SEMA GROUP PLC 11/04/00 19.20 19.39 18.35 19.10 98756 14151 SEMA GROUP PLC 12/04/00 19.50 19.50 18.15 19.40 25885 14151 SEMA GROUP PLC 13/04/00 18.00 18.20 17.40 18.20 128949 14151 SEMA GROUP PLC 14/04/00 17.80 17.80 15.81 16.50 127661 18098 USINOR 3,88% 05 CV 20/03/00 20.35 21.00 20.35 20.80 10091 18098 USINOR 3,88% 05 CV 21/03/00 20.40 21.45 20.40 21.45 122401 18098 USINOR 3,88% 05 CV 22/03/00 21.50 21.50 21.00 21.00 100663 18098 USINOR 3,88% 05 CV 23/03/00 21.00 21.00 21.00 21.00 156 18098 USINOR 3,88% 05 CV 24/03/00 21.00 21.00 20.80 20.80 110251 18098 USINOR 3,88% 05 CV 27/03/00 21.50 21.50 21.07 21.07 30100 18098 USINOR 3,88% 05 CV 28/03/00 21.25 21.25 20.89 21.10 25800 18098 USINOR 3,88% 05 CV 29/03/00 21.00 21.00 21.00 21.00 3501 18098 USINOR 3,88% 05 CV 30/03/00 20.60 20.60 20.60 20.60 1 18098 USINOR 3,88% 05 CV 31/03/00 20.60 21.30 20.60 21.30 23502 18098 USINOR 3,88% 05 CV 03/04/00 21.00 21.00 21.00 21.00 1 18098 USINOR 3,88% 05 CV 04/04/00 21.00 21.00 20.80 20.80 401 18098 USINOR 3,88% 05 CV 05/04/00 20.50 21.00 20.50 21.00 11 18098 USINOR 3,88% 05 CV 06/04/00 21.00 21.00 20.50 20.50 27102 18098 USINOR 3,88% 05 CV 07/04/00 20.16 20.16 20.16 20.16 1 18098 USINOR 3,88% 05 CV 10/04/00 20.50 20.50 20.50 20.50 1 18098 USINOR 3,88% 05 CV 11/04/00 20.16 20.85 20.16 20.85 600 18098 USINOR 3,88% 05 CV 12/04/00 21.00 21.00 21.00 21.00 1001 18098 USINOR 3,88% 05 CV 13/04/00 20.50 20.50 20.50 20.50 1 18098 USINOR 3,88% 05 CV 14/04/00 20.50 20.50 20.50 20.50 1 18099 AXA 3,75% 00-17 CV 20/03/00 171.00 171.00 168.00 168.00 11 18099 AXA 3,75% 00-17 CV 21/03/00 167.00 167.00 167.00 167.00 1 18099 AXA 3,75% 00-17 CV 22/03/00 172.00 172.00 172.00 172.00 1 18099 AXA 3,75% 00-17 CV 23/03/00 171.00 175.00 171.00 175.00 11 18099 AXA 3,75% 00-17 CV 24/03/00 174.00 174.90 174.00 174.90 6100 18099 AXA 3,75% 00-17 CV 27/03/00 169.00 175.00 169.00 175.00 11 18099 AXA 3,75% 00-17 CV 28/03/00 175.00 175.00 175.00 175.00 1009 18099 AXA 3,75% 00-17 CV 29/03/00 173.77 175.50 173.75 175.50 415 18099 AXA 3,75% 00-17 CV 30/03/00 175.50 176.00 175.50 176.00 86 18099 AXA 3,75% 00-17 CV 31/03/00 173.00 180.00 173.00 180.00 10493 18099 AXA 3,75% 00-17 CV 03/04/00 173.00 178.00 173.00 178.00 277 18099 AXA 3,75% 00-17 CV 04/04/00 174.00 184.00 173.00 184.00 5227 18099 AXA 3,75% 00-17 CV 05/04/00 178.00 182.00 178.00 180.00 611 18099 AXA 3,75% 00-17 CV 06/04/00 180.00 180.00 179.00 179.00 2020 18099 AXA 3,75% 00-17 CV 07/04/00 178.00 178.00 178.00 178.00 60 18099 AXA 3,75% 00-17 CV 10/04/00 179.50 179.50 179.50 179.50 12 18099 AXA 3,75% 00-17 CV 11/04/00 175.00 185.00 175.00 185.00 16066 18099 AXA 3,75% 00-17 CV 12/04/00 185.00 185.00 183.70 184.00 146 18099 AXA 3,75% 00-17 CV 13/04/00 185.00 185.00 185.00 185.00 1 18099 AXA 3,75% 00-17 CV 14/04/00 180.00 183.40 180.00 180.00 3201 18379 AEROSPATIALE MATRA 20/03/00 20.21 20.50 20.04 20.50 189542 18379 AEROSPATIALE MATRA 21/03/00 20.05 20.95 20.05 20.75 351854 18379 AEROSPATIALE MATRA 22/03/00 20.79 20.79 20.30 20.62 241974 18379 AEROSPATIALE MATRA 23/03/00 20.23 20.50 20.08 20.50 229330 18379 AEROSPATIALE MATRA 24/03/00 20.43 20.70 19.56 19.97 322779 18379 AEROSPATIALE MATRA 27/03/00 19.70 20.50 19.60 20.50 197756 18379 AEROSPATIALE MATRA 28/03/00 20.21 20.50 19.88 20.39 351552 18379 AEROSPATIALE MATRA 29/03/00 20.20 20.46 20.07 20.46 131252 18379 AEROSPATIALE MATRA 30/03/00 20.46 20.48 19.65 19.65 238408 18379 AEROSPATIALE MATRA 31/03/00 19.90 20.49 19.80 19.98 328188 18379 AEROSPATIALE MATRA 03/04/00 20.02 20.39 19.70 20.16 235791 18379 AEROSPATIALE MATRA 04/04/00 20.35 21.95 20.09 21.95 635874 18379 AEROSPATIALE MATRA 05/04/00 21.34 21.60 20.22 20.22 396647 18379 AEROSPATIALE MATRA 06/04/00 20.80 20.89 20.00 20.14 284035 18379 AEROSPATIALE MATRA 07/04/00 20.12 20.36 19.68 20.36 219809 18379 AEROSPATIALE MATRA 10/04/00 19.79 20.36 19.76 20.36 203063 18379 AEROSPATIALE MATRA 11/04/00 20.36 20.36 19.80 20.32 188795 18379 AEROSPATIALE MATRA 12/04/00 20.30 20.30 19.94 19.99 99684 18379 AEROSPATIALE MATRA 13/04/00 19.95 20.47 19.60 20.47 334465 18379 AEROSPATIALE MATRA 14/04/00 20.48 21.27 20.01 20.50 401330 18420 CREDIT LYONNAIS 20/03/00 36.00 36.24 35.15 36.00 213563 18420 CREDIT LYONNAIS 21/03/00 35.50 36.08 35.32 35.95 446969 18420 CREDIT LYONNAIS 22/03/00 35.70 35.70 34.42 34.99 858245 18420 CREDIT LYONNAIS 23/03/00 34.30 36.36 34.03 36.15 877205 18420 CREDIT LYONNAIS 24/03/00 36.71 38.49 36.50 37.99 1152507 18420 CREDIT LYONNAIS 27/03/00 38.37 38.90 37.51 38.50 242675 18420 CREDIT LYONNAIS 28/03/00 38.50 38.50 36.70 37.29 569171 18420 CREDIT LYONNAIS 29/03/00 37.33 38.11 37.11 37.48 344571 18420 CREDIT LYONNAIS 30/03/00 37.40 38.20 36.30 38.05 368992 18420 CREDIT LYONNAIS 31/03/00 38.05 39.15 37.50 39.15 696137 18420 CREDIT LYONNAIS 03/04/00 40.01 42.50 40.01 42.00 1946493 18420 CREDIT LYONNAIS 04/04/00 42.00 42.90 40.07 41.00 751693 18420 CREDIT LYONNAIS 05/04/00 41.90 41.90 39.02 40.00 845214 18420 CREDIT LYONNAIS 06/04/00 39.50 40.70 39.20 40.25 248274 18420 CREDIT LYONNAIS 07/04/00 40.00 40.80 39.00 40.70 355171 18420 CREDIT LYONNAIS 10/04/00 40.00 40.70 39.63 39.90 149616 18420 CREDIT LYONNAIS 11/04/00 40.00 40.85 39.50 40.28 193211 18420 CREDIT LYONNAIS 12/04/00 40.28 40.75 39.21 40.19 209019 18420 CREDIT LYONNAIS 13/04/00 40.00 41.00 39.05 41.00 410627 18420 CREDIT LYONNAIS 14/04/00 41.00 42.00 39.80 39.80 542020 18453 THOMSON MULTIMEDIA 20/03/00 120.00 124.80 120.00 124.80 133341 18453 THOMSON MULTIMEDIA 21/03/00 115.50 123.80 112.50 119.50 279050 18453 THOMSON MULTIMEDIA 22/03/00 124.00 124.90 116.30 120.00 200022 18453 THOMSON MULTIMEDIA 23/03/00 115.60 119.90 108.60 110.00 268702 18453 THOMSON MULTIMEDIA 24/03/00 109.90 111.90 106.10 108.90 161615 18453 THOMSON MULTIMEDIA 27/03/00 120.00 122.60 115.50 120.00 171233 18453 THOMSON MULTIMEDIA 28/03/00 121.90 125.40 119.00 122.30 137043 18453 THOMSON MULTIMEDIA 29/03/00 121.00 124.40 118.00 118.00 93961 18453 THOMSON MULTIMEDIA 30/03/00 114.00 114.90 97.00 100.00 524067 18453 THOMSON MULTIMEDIA 31/03/00 89.00 102.00 88.80 99.00 658654 18453 THOMSON MULTIMEDIA 03/04/00 105.90 105.90 85.00 85.75 437994 18453 THOMSON MULTIMEDIA 04/04/00 80.00 94.75 79.95 85.05 624355 18453 THOMSON MULTIMEDIA 05/04/00 90.00 91.90 80.00 91.90 339611 18453 THOMSON MULTIMEDIA 06/04/00 94.00 101.00 93.50 101.00 233986 18453 THOMSON MULTIMEDIA 07/04/00 105.00 107.50 101.10 106.00 224349 18453 THOMSON MULTIMEDIA 10/04/00 108.00 108.90 101.70 105.00 129819 18453 THOMSON MULTIMEDIA 11/04/00 96.10 109.00 96.10 100.20 510696 18453 THOMSON MULTIMEDIA 12/04/00 105.20 107.90 101.20 103.00 358097 18453 THOMSON MULTIMEDIA 13/04/00 99.00 111.00 98.20 111.00 505117 18453 THOMSON MULTIMEDIA 14/04/00 107.50 111.20 100.20 104.00 311291