| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | EUR | 18.78 | 18.78 | 18.58 | 18.58 | 16.0039 | +0.07 (+0.38%) | 2,600 |
| 21 Oct 2004 | EUR | 18.12 | 18.58 | 18.06 | 18.51 | 15.9436 | +0.39 (+2.15%) | 192,881 |
| 20 Oct 2004 | EUR | 18.13 | 18.23 | 18.12 | 18.12 | 15.6077 | -0.39 (-2.11%) | 41,106 |
| 19 Oct 2004 | EUR | 18.29 | 18.58 | 18.27 | 18.51 | 15.9436 | +0.59 (+3.29%) | 70,669 |
| 18 Oct 2004 | EUR | 18.09 | 18.09 | 17.85 | 17.92 | 15.4354 | -0.09 (-0.50%) | 55,241 |
| 15 Oct 2004 | EUR | 17.85 | 18.15 | 17.83 | 18.01 | 15.5129 | -0.07 (-0.39%) | 239,257 |
| 14 Oct 2004 | EUR | 18.09 | 18.21 | 18.08 | 18.08 | 15.5732 | -0.37 (-2.01%) | 40,285 |
| 13 Oct 2004 | EUR | 18.59 | 18.66 | 18.39 | 18.45 | 15.8919 | +0.15 (+0.82%) | 275,030 |
| 12 Oct 2004 | EUR | 18.68 | 18.68 | 18.23 | 18.3 | 15.7627 | -0.66 (-3.48%) | 122,267 |
| 11 Oct 2004 | EUR | 19.09 | 19.1 | 18.86 | 18.96 | 16.3312 | -0.31 (-1.61%) | 121,319 |
| 8 Oct 2004 | EUR | 19.44 | 19.48 | 19.21 | 19.27 | 16.5982 | -0.21 (-1.08%) | 51,663 |
| 7 Oct 2004 | EUR | 19.58 | 19.62 | 19.43 | 19.48 | 16.7791 | +0.03 (+0.15%) | 75,581 |
| 6 Oct 2004 | EUR | 19.45 | 19.45 | 19.45 | 19.45 | 16.7532 | -0.01 (-0.05%) | 5,302 |
| 5 Oct 2004 | EUR | 19.6 | 19.65 | 19.37 | 19.46 | 16.7619 | -0.07 (-0.36%) | 191,011 |
| 4 Oct 2004 | EUR | 19.45 | 19.53 | 19.44 | 19.53 | 16.8222 | +0.63 (+3.33%) | 18,644 |
| 1 Oct 2004 | EUR | 18.5 | 18.93 | 18.36 | 18.9 | 16.2795 | +0.55 (+3.00%) | 17,860 |
| 30 Sep 2004 | EUR | 18.81 | 18.81 | 18.3 | 18.35 | 15.8058 | -0.23 (-1.24%) | 223,530 |
| 29 Sep 2004 | EUR | 18.54 | 18.72 | 18.48 | 18.58 | 16.0039 | +0.02 (+0.11%) | 143,957 |
| 28 Sep 2004 | EUR | 18.61 | 18.61 | 18.39 | 18.56 | 15.9866 | -0.08 (-0.43%) | 93,189 |
| 27 Sep 2004 | EUR | 18.67 | 18.72 | 18.63 | 18.64 | 16.0556 | -0.21 (-1.11%) | 13,108 |
| 24 Sep 2004 | EUR | 18.91 | 19.01 | 18.62 | 18.85 | 16.2364 | -0.03 (-0.16%) | 139,403 |
| 23 Sep 2004 | EUR | 18.78 | 18.88 | 18.5 | 18.88 | 16.2623 | -0.17 (-0.89%) | 194,633 |
| 22 Sep 2004 | EUR | 19.63 | 19.66 | 19.05 | 19.05 | 16.4087 | -0.7 (-3.54%) | 106,684 |
| 21 Sep 2004 | EUR | 19.63 | 20 | 19.61 | 19.75 | 17.0117 | +0.24 (+1.23%) | 95,632 |
| 20 Sep 2004 | EUR | 19.41 | 19.61 | 19.15 | 19.51 | 16.8049 | -0.06 (-0.31%) | 112,853 |
| 17 Sep 2004 | EUR | 19.49 | 19.57 | 19.45 | 19.57 | 16.8566 | -0.14 (-0.71%) | 5,144 |
| 16 Sep 2004 | EUR | 19.71 | 19.8 | 19.52 | 19.71 | 16.9772 | +0.05 (+0.25%) | 43,787 |
| 15 Sep 2004 | EUR | 20.02 | 20.04 | 19.53 | 19.66 | 16.9341 | -0.23 (-1.16%) | 139,132 |
| 14 Sep 2004 | EUR | 19.94 | 20.01 | 19.84 | 19.89 | 17.1322 | -0.09 (-0.45%) | 113,919 |
| 13 Sep 2004 | EUR | 19.63 | 20.01 | 19.63 | 19.98 | 17.2098 | +0.71 (+3.68%) | 49,215 |
