| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2005 | EUR | 21.82 | 21.82 | 21.22 | 21.22 | 18.2778 | -1.21 (-5.39%) | 155,875 |
| 14 Jun 2005 | EUR | 22.43 | 22.43 | 22.43 | 22.43 | 19.3201 | +0.03 (+0.13%) | 3,360 |
| 13 Jun 2005 | EUR | 22.4 | 22.4 | 22.4 | 22.4 | 19.2942 | +0.32 (+1.45%) | 80 |
| 10 Jun 2005 | EUR | 21.85 | 22.23 | 21.85 | 22.08 | 19.0186 | +0.46 (+2.13%) | 70,273 |
| 9 Jun 2005 | EUR | 21.61 | 21.69 | 21.53 | 21.62 | 18.6224 | -0.15 (-0.69%) | 45,749 |
| 8 Jun 2005 | EUR | 21.38 | 21.95 | 21.38 | 21.77 | 18.7516 | +0.54 (+2.54%) | 72,784 |
| 7 Jun 2005 | EUR | 21.23 | 21.23 | 21.23 | 21.23 | 18.2864 | +0.3 (+1.43%) | 120 |
| 6 Jun 2005 | EUR | 21.03 | 21.03 | 20.91 | 20.93 | 18.028 | -0.26 (-1.23%) | 8,607 |
| 3 Jun 2005 | EUR | 21.19 | 21.25 | 21.12 | 21.19 | 18.252 | -0.02 (-0.09%) | 53,876 |
| 2 Jun 2005 | EUR | 21.04 | 21.21 | 21.04 | 21.21 | 18.2692 | +0.19 (+0.90%) | 3,756 |
| 1 Jun 2005 | EUR | 20.78 | 21.02 | 20.71 | 21.02 | 18.1056 | +0.28 (+1.35%) | 35,952 |
| 31 May 2005 | EUR | 20.99 | 21.02 | 20.72 | 20.74 | 17.8644 | -0.07 (-0.34%) | 20,098 |
| 27 May 2005 | EUR | 20.85 | 20.86 | 20.81 | 20.81 | 17.9247 | +0.03 (+0.14%) | 3,360 |
| 26 May 2005 | EUR | 20.78 | 20.81 | 20.76 | 20.78 | 17.8988 | +0.21 (+1.02%) | 8,898 |
| 25 May 2005 | EUR | 20.58 | 20.59 | 20.55 | 20.57 | 17.718 | -0.23 (-1.11%) | 12,687 |
| 23 May 2005 | EUR | 20.8 | 20.86 | 20.8 | 20.8 | 17.9161 | -0.01 (-0.05%) | 6,354 |
| 20 May 2005 | EUR | 20.7 | 20.81 | 20.53 | 20.81 | 17.9247 | -0.04 (-0.19%) | 8,972 |
| 19 May 2005 | EUR | 20.71 | 20.85 | 20.71 | 20.85 | 17.9591 | +0.24 (+1.16%) | 4,729 |
| 18 May 2005 | EUR | 20.43 | 20.61 | 20.43 | 20.61 | 17.7524 | +0.38 (+1.88%) | 19,540 |
| 16 May 2005 | EUR | 20.23 | 20.23 | 20.17 | 20.23 | 17.4251 | +0.11 (+0.55%) | 14,372 |
| 13 May 2005 | EUR | 19.88 | 20.14 | 19.88 | 20.12 | 17.3304 | +0.55 (+2.81%) | 7,140 |
| 12 May 2005 | EUR | 19.55 | 19.65 | 19.55 | 19.57 | 16.8566 | +0.07 (+0.36%) | 23,727 |
| 11 May 2005 | EUR | 19.48 | 19.54 | 19.48 | 19.5 | 16.7963 | -0.02 (-0.10%) | 11,684 |
| 10 May 2005 | EUR | 19.57 | 19.57 | 19.46 | 19.52 | 16.8135 | -0.05 (-0.26%) | 5,568 |
| 9 May 2005 | EUR | 19.75 | 19.76 | 19.55 | 19.57 | 16.8566 | -0.05 (-0.25%) | 31,266 |
| 6 May 2005 | EUR | 19.82 | 19.82 | 19.61 | 19.62 | 16.8997 | +0.19 (+0.98%) | 9,108 |
| 4 May 2005 | EUR | 19.29 | 19.43 | 19.2 | 19.43 | 16.736 | +0.36 (+1.89%) | 23,818 |
| 3 May 2005 | EUR | 19.15 | 19.15 | 19.07 | 19.07 | 16.4259 | -0.01 (-0.05%) | 7,311 |
| 29 Apr 2005 | EUR | 18.84 | 19.32 | 18.84 | 19.08 | 16.4345 | +0.06 (+0.32%) | 49,096 |
| 28 Apr 2005 | EUR | 19.07 | 19.07 | 18.8 | 19.02 | 16.3829 | -0.15 (-0.78%) | 29,052 |
