| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | EUR | 19.38 | 19.52 | 19.27 | 19.27 | 16.5982 | +0.3 (+1.58%) | 265,534 |
| 9 Sep 2004 | EUR | 19.19 | 19.19 | 18.93 | 18.97 | 16.3398 | -0.5 (-2.57%) | 187,514 |
| 8 Sep 2004 | EUR | 19.26 | 19.47 | 19.25 | 19.47 | 16.7705 | +0.23 (+1.20%) | 53,705 |
| 7 Sep 2004 | EUR | 19.15 | 19.33 | 19.05 | 19.24 | 16.5724 | +0.09 (+0.47%) | 72,736 |
| 6 Sep 2004 | EUR | 19.38 | 19.43 | 19.12 | 19.15 | 16.4948 | +0.1 (+0.52%) | 32,524 |
| 3 Sep 2004 | EUR | 18.9 | 19.05 | 18.83 | 19.05 | 16.4087 | -0.31 (-1.60%) | 83,599 |
| 2 Sep 2004 | EUR | 19.09 | 19.38 | 19.09 | 19.36 | 16.6757 | +0.15 (+0.78%) | 103,493 |
| 1 Sep 2004 | EUR | 19.1 | 19.27 | 19.01 | 19.21 | 16.5465 | +0.22 (+1.16%) | 293,470 |
| 31 Aug 2004 | EUR | 19 | 19.13 | 18.94 | 18.99 | 16.357 | -0.19 (-0.99%) | 351,966 |
| 27 Aug 2004 | EUR | 19.48 | 19.6 | 19.03 | 19.18 | 16.5207 | -0.19 (-0.98%) | 244,982 |
| 26 Aug 2004 | EUR | 19.57 | 19.61 | 19.35 | 19.37 | 16.6843 | +0.13 (+0.68%) | 383,107 |
| 25 Aug 2004 | EUR | 19.47 | 19.47 | 19.13 | 19.24 | 16.5724 | -0.08 (-0.41%) | 407,544 |
| 24 Aug 2004 | EUR | 19.41 | 19.74 | 19.3 | 19.32 | 16.6413 | +0.02 (+0.10%) | 258,059 |
| 23 Aug 2004 | EUR | 18.92 | 19.35 | 18.92 | 19.3 | 16.624 | +0.69 (+3.71%) | 143,541 |
| 20 Aug 2004 | EUR | 18.59 | 18.68 | 18.5 | 18.61 | 16.0297 | -0.01 (-0.05%) | 64,445 |
| 19 Aug 2004 | EUR | 18.91 | 18.91 | 18.56 | 18.62 | 16.0383 | +0.03 (+0.16%) | 208,061 |
| 18 Aug 2004 | EUR | 18.72 | 18.72 | 18.44 | 18.59 | 16.0125 | +0.08 (+0.43%) | 109,953 |
| 17 Aug 2004 | EUR | 18.34 | 18.68 | 18.25 | 18.51 | 15.9436 | +0.21 (+1.15%) | 617,625 |
| 16 Aug 2004 | EUR | 17.88 | 18.49 | 17.87 | 18.3 | 15.7627 | +0.25 (+1.39%) | 441,015 |
| 13 Aug 2004 | EUR | 17.87 | 18.17 | 17.8 | 18.05 | 15.5474 | +0.01 (+0.06%) | 434,392 |
| 12 Aug 2004 | EUR | 18.3 | 18.32 | 17.92 | 18.04 | 15.5387 | -0.23 (-1.26%) | 502,495 |
| 11 Aug 2004 | EUR | 18.49 | 18.49 | 17.93 | 18.27 | 15.7369 | -0.34 (-1.83%) | 343,544 |
| 10 Aug 2004 | EUR | 18.51 | 18.66 | 18.46 | 18.61 | 16.0297 | +0.08 (+0.43%) | 160,358 |
| 9 Aug 2004 | EUR | 18.85 | 18.86 | 18.24 | 18.53 | 15.9608 | -0.27 (-1.44%) | 312,373 |
| 6 Aug 2004 | EUR | 19.34 | 19.41 | 18.78 | 18.8 | 16.1934 | -0.89 (-4.52%) | 312,480 |
| 5 Aug 2004 | EUR | 19.63 | 19.85 | 19.62 | 19.69 | 16.96 | +0.27 (+1.39%) | 340,894 |
| 4 Aug 2004 | EUR | 19.51 | 19.53 | 19.29 | 19.42 | 16.7274 | -0.31 (-1.57%) | 429,452 |
| 3 Aug 2004 | EUR | 19.98 | 20.14 | 19.7 | 19.73 | 16.9944 | -0.12 (-0.60%) | 309,816 |
| 2 Aug 2004 | EUR | 19.88 | 19.89 | 19.72 | 19.85 | 17.0978 | -0.45 (-2.22%) | 285,948 |
| 30 Jul 2004 | EUR | 20.18 | 20.3 | 19.85 | 20.3 | 17.4854 | +0.04 (+0.20%) | 137,196 |
