| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2005 | EUR | 22.83 | 22.88 | 22.8 | 22.88 | 19.7077 | +0.17 (+0.75%) | 6,954 |
| 26 Jul 2005 | EUR | 22.51 | 22.74 | 22.51 | 22.71 | 19.5612 | +0.26 (+1.16%) | 18,325 |
| 25 Jul 2005 | EUR | 22.48 | 22.51 | 22.39 | 22.45 | 19.3373 | +0.06 (+0.27%) | 33,394 |
| 22 Jul 2005 | EUR | 22.37 | 22.4 | 22.36 | 22.39 | 19.2856 | -0.1 (-0.44%) | 9,260 |
| 21 Jul 2005 | EUR | 22.46 | 22.77 | 22.36 | 22.49 | 19.3717 | +0.09 (+0.40%) | 24,807 |
| 20 Jul 2005 | EUR | 22.44 | 22.49 | 22.39 | 22.4 | 19.2942 | +0.06 (+0.27%) | 15,324 |
| 19 Jul 2005 | EUR | 22.11 | 22.38 | 22.11 | 22.34 | 19.2425 | +0.19 (+0.86%) | 12,439 |
| 18 Jul 2005 | EUR | 22.23 | 22.3 | 21.99 | 22.15 | 19.0789 | -0.55 (-2.42%) | 5,949 |
| 15 Jul 2005 | EUR | 22.66 | 22.7 | 22.52 | 22.7 | 19.5526 | 0.0 (0.0%) | 16,366 |
| 14 Jul 2005 | EUR | 22.68 | 22.73 | 22.65 | 22.7 | 19.5526 | +0.26 (+1.16%) | 11,450 |
| 13 Jul 2005 | EUR | 22.19 | 22.44 | 22.19 | 22.44 | 19.3287 | +0.47 (+2.14%) | 7,594 |
| 12 Jul 2005 | EUR | 22.03 | 22.03 | 21.87 | 21.97 | 18.9238 | -0.09 (-0.41%) | 33,442 |
| 11 Jul 2005 | EUR | 22.1 | 22.12 | 22.06 | 22.06 | 19.0014 | +0.46 (+2.13%) | 229,978 |
| 8 Jul 2005 | EUR | 21.3 | 21.6 | 21.3 | 21.6 | 18.6051 | +0.6 (+2.86%) | 10,733 |
| 7 Jul 2005 | EUR | 21.47 | 21.51 | 20.71 | 21 | 18.0883 | -0.53 (-2.46%) | 73,377 |
| 6 Jul 2005 | EUR | 21.56 | 21.56 | 21.53 | 21.53 | 18.5449 | +0.25 (+1.17%) | 3,013 |
| 5 Jul 2005 | EUR | 21.29 | 21.29 | 21.1 | 21.28 | 18.3295 | +0.05 (+0.24%) | 6,820 |
| 4 Jul 2005 | EUR | 21.23 | 21.23 | 21.23 | 21.23 | 18.2864 | +0.05 (+0.24%) | 3,000 |
| 1 Jul 2005 | EUR | 20.91 | 21.18 | 20.91 | 21.18 | 18.2434 | +0.28 (+1.34%) | 8,177 |
| 30 Jun 2005 | EUR | 21.07 | 21.13 | 20.9 | 20.9 | 18.0022 | -0.31 (-1.46%) | 11,781 |
| 29 Jun 2005 | EUR | 21.21 | 21.21 | 21.17 | 21.21 | 18.2692 | +0.24 (+1.14%) | 24,666 |
| 28 Jun 2005 | EUR | 20.92 | 20.98 | 20.79 | 20.97 | 18.0625 | +0.04 (+0.19%) | 139,323 |
| 27 Jun 2005 | EUR | 20.95 | 20.95 | 20.9 | 20.93 | 18.028 | -0.26 (-1.23%) | 1,895 |
| 24 Jun 2005 | EUR | 21.06 | 21.23 | 21.06 | 21.19 | 18.252 | -0.29 (-1.35%) | 5,198 |
| 23 Jun 2005 | EUR | 21.41 | 21.63 | 21.41 | 21.48 | 18.5018 | +0.21 (+0.99%) | 118,616 |
| 22 Jun 2005 | EUR | 21.45 | 21.45 | 21.27 | 21.27 | 18.3209 | -0.14 (-0.65%) | 14,119 |
| 21 Jun 2005 | EUR | 21.29 | 21.41 | 21.19 | 21.41 | 18.4415 | +0.32 (+1.52%) | 13,571 |
| 20 Jun 2005 | EUR | 21.02 | 21.09 | 20.97 | 21.09 | 18.1659 | -0.19 (-0.89%) | 7,340 |
| 17 Jun 2005 | EUR | 21.55 | 21.55 | 21.26 | 21.28 | 18.3295 | -0.3 (-1.39%) | 15,021 |
| 16 Jun 2005 | EUR | 21.59 | 21.59 | 21.53 | 21.58 | 18.5879 | +0.36 (+1.70%) | 17,210 |
