| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | EUR | 18.51 | 18.62 | 18.46 | 18.58 | 16.0039 | -0.16 (-0.85%) | 59,506 |
| 21 Jan 2005 | EUR | 18.59 | 18.74 | 18.57 | 18.74 | 16.1417 | +0.05 (+0.27%) | 127,946 |
| 20 Jan 2005 | EUR | 18.65 | 18.75 | 18.46 | 18.69 | 16.0986 | -0.23 (-1.22%) | 169,372 |
| 19 Jan 2005 | EUR | 19.06 | 19.07 | 18.83 | 18.92 | 16.2967 | -0.23 (-1.20%) | 114,030 |
| 18 Jan 2005 | EUR | 18.99 | 19.15 | 18.87 | 19.15 | 16.4948 | +0.08 (+0.42%) | 120,959 |
| 17 Jan 2005 | EUR | 19.01 | 19.1 | 19.01 | 19.07 | 16.4259 | +0.35 (+1.87%) | 111,008 |
| 14 Jan 2005 | EUR | 18.61 | 18.83 | 18.54 | 18.72 | 16.1245 | +0.14 (+0.75%) | 136,386 |
| 13 Jan 2005 | EUR | 18.68 | 18.85 | 18.51 | 18.58 | 16.0039 | +0.05 (+0.27%) | 253,375 |
| 12 Jan 2005 | EUR | 18.77 | 18.89 | 18.37 | 18.53 | 15.9608 | -0.06 (-0.32%) | 147,748 |
| 11 Jan 2005 | EUR | 18.67 | 18.94 | 18.56 | 18.59 | 16.0125 | -0.29 (-1.54%) | 210,327 |
| 10 Jan 2005 | EUR | 18.93 | 18.94 | 18.79 | 18.88 | 16.2623 | -0.07 (-0.37%) | 79,647 |
| 7 Jan 2005 | EUR | 18.98 | 19 | 18.73 | 18.95 | 16.3226 | +0.01 (+0.05%) | 125,649 |
| 6 Jan 2005 | EUR | 19.04 | 19.09 | 18.86 | 18.94 | 16.314 | -0.15 (-0.79%) | 120,758 |
| 5 Jan 2005 | EUR | 19.25 | 19.25 | 19.03 | 19.09 | 16.4432 | -0.34 (-1.75%) | 101,355 |
| 4 Jan 2005 | EUR | 19.72 | 19.72 | 19.38 | 19.43 | 16.736 | -0.01 (-0.05%) | 199,309 |
| 31 Dec 2004 | EUR | 19.45 | 19.45 | 19.43 | 19.44 | 16.7446 | +0.12 (+0.62%) | 21,275 |
| 23 Dec 2004 | EUR | 19.38 | 19.38 | 19.32 | 19.32 | 16.6413 | -0.06 (-0.31%) | 2,500 |
| 22 Dec 2004 | EUR | 19.49 | 19.49 | 19.38 | 19.38 | 16.693 | +0.14 (+0.73%) | 2,740 |
| 21 Dec 2004 | EUR | 19.4 | 19.4 | 19.24 | 19.24 | 16.5724 | -0.08 (-0.41%) | 654 |
| 20 Dec 2004 | EUR | 19.41 | 19.43 | 19.32 | 19.32 | 16.6413 | +0.01 (+0.05%) | 5,817 |
| 17 Dec 2004 | EUR | 19.76 | 19.76 | 19.31 | 19.31 | 16.6327 | -0.4 (-2.03%) | 111,664 |
| 16 Dec 2004 | EUR | 19.77 | 19.81 | 19.62 | 19.71 | 16.9772 | -0.02 (-0.10%) | 89,649 |
| 15 Dec 2004 | EUR | 19.93 | 19.96 | 19.68 | 19.73 | 16.9944 | -0.12 (-0.60%) | 42,195 |
| 14 Dec 2004 | EUR | 19.89 | 19.89 | 19.73 | 19.85 | 17.0978 | +0.12 (+0.61%) | 48,445 |
| 13 Dec 2004 | EUR | 19.69 | 19.87 | 19.63 | 19.73 | 16.9944 | +0.11 (+0.56%) | 47,934 |
| 10 Dec 2004 | EUR | 19.53 | 19.63 | 19.45 | 19.62 | 16.8997 | +0.16 (+0.82%) | 131,172 |
| 9 Dec 2004 | EUR | 19.77 | 19.78 | 19.33 | 19.46 | 16.7619 | -0.37 (-1.87%) | 174,957 |
| 8 Dec 2004 | EUR | 19.79 | 19.87 | 19.74 | 19.83 | 17.0806 | -0.24 (-1.20%) | 75,420 |
| 7 Dec 2004 | EUR | 19.82 | 20.08 | 19.82 | 20.07 | 17.2873 | +0.24 (+1.21%) | 100,861 |
| 6 Dec 2004 | EUR | 19.95 | 19.97 | 19.79 | 19.83 | 17.0806 | -0.36 (-1.78%) | 24,234 |
