| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | EUR | 20.27 | 20.38 | 20.13 | 20.19 | 17.3906 | +0.13 (+0.65%) | 266,840 |
| 2 Dec 2004 | EUR | 19.79 | 20.18 | 19.78 | 20.06 | 17.2787 | +0.47 (+2.40%) | 120,300 |
| 1 Dec 2004 | EUR | 19.41 | 19.67 | 19.41 | 19.59 | 16.8738 | +0.08 (+0.41%) | 147,258 |
| 30 Nov 2004 | EUR | 19.62 | 19.73 | 19.36 | 19.51 | 16.8049 | -0.19 (-0.96%) | 135,188 |
| 29 Nov 2004 | EUR | 19.75 | 19.93 | 19.62 | 19.7 | 16.9686 | +0.09 (+0.46%) | 90,970 |
| 26 Nov 2004 | EUR | 19.48 | 19.61 | 19.35 | 19.61 | 16.8911 | +0.07 (+0.36%) | 22,377 |
| 25 Nov 2004 | EUR | 19.55 | 19.66 | 19.52 | 19.54 | 16.8308 | +0.17 (+0.88%) | 15,388 |
| 24 Nov 2004 | EUR | 19.31 | 19.49 | 19.28 | 19.37 | 16.6843 | +0.13 (+0.68%) | 81,513 |
| 23 Nov 2004 | EUR | 19.53 | 19.55 | 19.24 | 19.24 | 16.5724 | -0.12 (-0.62%) | 62,872 |
| 22 Nov 2004 | EUR | 19.55 | 19.56 | 19.24 | 19.36 | 16.6757 | -0.3 (-1.53%) | 94,819 |
| 19 Nov 2004 | EUR | 19.84 | 20.12 | 19.59 | 19.66 | 16.9341 | -0.26 (-1.31%) | 157,864 |
| 18 Nov 2004 | EUR | 19.64 | 20.12 | 19.55 | 19.92 | 17.1581 | +0.25 (+1.27%) | 147,273 |
| 17 Nov 2004 | EUR | 19.3 | 19.67 | 19.23 | 19.67 | 16.9427 | +0.47 (+2.45%) | 172,563 |
| 16 Nov 2004 | EUR | 19.64 | 19.77 | 19.16 | 19.2 | 16.5379 | -0.45 (-2.29%) | 159,258 |
| 15 Nov 2004 | EUR | 19.77 | 19.86 | 19.64 | 19.65 | 16.9255 | -0.05 (-0.25%) | 73,724 |
| 12 Nov 2004 | EUR | 19.61 | 19.72 | 19.61 | 19.7 | 16.9686 | +0.31 (+1.60%) | 146,729 |
| 11 Nov 2004 | EUR | 19.15 | 19.47 | 19.14 | 19.39 | 16.7016 | +0.1 (+0.52%) | 62,020 |
| 10 Nov 2004 | EUR | 19.34 | 19.42 | 19.17 | 19.29 | 16.6154 | -0.01 (-0.05%) | 56,835 |
| 9 Nov 2004 | EUR | 19.3 | 19.3 | 19.3 | 19.3 | 16.624 | +0.11 (+0.57%) | 9,000 |
| 8 Nov 2004 | EUR | 19.19 | 19.19 | 19.19 | 19.19 | 16.5293 | +0.12 (+0.63%) | 8,806 |
| 5 Nov 2004 | EUR | 19.16 | 19.39 | 19.05 | 19.07 | 16.4259 | +0.33 (+1.76%) | 24,158 |
| 4 Nov 2004 | EUR | 18.77 | 18.8 | 18.64 | 18.74 | 16.1417 | -0.11 (-0.58%) | 54,658 |
| 3 Nov 2004 | EUR | 19.19 | 19.23 | 18.85 | 18.85 | 16.2364 | +0.03 (+0.16%) | 23,331 |
| 2 Nov 2004 | EUR | 18.66 | 18.82 | 18.66 | 18.82 | 16.2106 | -0.04 (-0.21%) | 13,080 |
| 1 Nov 2004 | EUR | 18.66 | 18.86 | 18.57 | 18.86 | 16.2451 | +0.25 (+1.34%) | 145,084 |
| 29 Oct 2004 | EUR | 18.55 | 18.74 | 18.55 | 18.61 | 16.0297 | -0.09 (-0.48%) | 38,928 |
| 28 Oct 2004 | EUR | 18.66 | 18.84 | 18.59 | 18.7 | 16.1072 | +0.32 (+1.74%) | 75,480 |
| 27 Oct 2004 | EUR | 18.14 | 18.38 | 18.08 | 18.38 | 15.8316 | +0.12 (+0.66%) | 187,750 |
| 26 Oct 2004 | EUR | 18 | 18.26 | 18 | 18.26 | 15.7282 | +0.16 (+0.88%) | 39,734 |
| 25 Oct 2004 | EUR | 18 | 18.19 | 17.93 | 18.1 | 15.5904 | -0.48 (-2.58%) | 103,274 |
