| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | EUR | 19.66 | 20.26 | 19.66 | 20.26 | 17.4509 | +0.65 (+3.31%) | 136,967 |
| 28 Jul 2004 | EUR | 19.86 | 19.95 | 19.5 | 19.61 | 16.8911 | +0.04 (+0.20%) | 320,380 |
| 27 Jul 2004 | EUR | 19.58 | 19.71 | 19.46 | 19.57 | 16.8566 | +0.07 (+0.36%) | 429,821 |
| 26 Jul 2004 | EUR | 19.8 | 19.81 | 19.46 | 19.5 | 16.7963 | -0.33 (-1.66%) | 204,663 |
| 23 Jul 2004 | EUR | 19.93 | 19.94 | 19.75 | 19.83 | 17.0806 | -0.07 (-0.35%) | 103,413 |
| 22 Jul 2004 | EUR | 20.17 | 20.18 | 19.89 | 19.9 | 17.1409 | -0.54 (-2.64%) | 253,983 |
| 21 Jul 2004 | EUR | 20.73 | 20.78 | 20.44 | 20.44 | 17.606 | +0.14 (+0.69%) | 624,600 |
| 20 Jul 2004 | EUR | 20.1 | 20.47 | 19.98 | 20.3 | 17.4854 | +0.27 (+1.35%) | 312,711 |
| 19 Jul 2004 | EUR | 20.14 | 20.23 | 20.01 | 20.03 | 17.2528 | -0.01 (-0.05%) | 275,341 |
| 16 Jul 2004 | EUR | 20.31 | 20.4 | 20.03 | 20.04 | 17.2614 | -0.19 (-0.94%) | 163,243 |
| 15 Jul 2004 | EUR | 20.9 | 20.9 | 20.1 | 20.23 | 17.4251 | -0.67 (-3.21%) | 296,675 |
| 14 Jul 2004 | EUR | 20.96 | 21.03 | 20.61 | 20.9 | 18.0022 | -0.41 (-1.92%) | 290,112 |
| 13 Jul 2004 | EUR | 21.19 | 21.4 | 20.93 | 21.31 | 18.3554 | +0.34 (+1.62%) | 71,759 |
| 12 Jul 2004 | EUR | 21.24 | 21.32 | 20.87 | 20.97 | 18.0625 | -0.2 (-0.94%) | 160,265 |
| 9 Jul 2004 | EUR | 21.29 | 21.41 | 21.17 | 21.17 | 18.2348 | +0.06 (+0.28%) | 17,600 |
| 8 Jul 2004 | EUR | 20.94 | 21.18 | 20.93 | 21.11 | 18.1831 | +0.04 (+0.19%) | 36,427 |
| 7 Jul 2004 | EUR | 21.43 | 21.43 | 21.07 | 21.07 | 18.1486 | -0.12 (-0.57%) | 15,700 |
| 6 Jul 2004 | EUR | 21.44 | 21.44 | 21.19 | 21.19 | 18.252 | -0.45 (-2.08%) | 9,100 |
| 5 Jul 2004 | EUR | 21.57 | 21.64 | 21.57 | 21.64 | 18.6396 | -0.17 (-0.78%) | 12,201 |
| 2 Jul 2004 | EUR | 21.98 | 22.057 | 21.81 | 21.81 | 18.786 | -0.4 (-1.80%) | 1,617,154 |
| 1 Jul 2004 | EUR | 22.32 | 22.63 | 22.18 | 22.21 | 19.1306 | +0.08 (+0.36%) | 129,938 |
| 30 Jun 2004 | EUR | 22.461 | 22.461 | 22.13 | 22.13 | 19.0617 | -0.03 (-0.14%) | 720,477 |
| 29 Jun 2004 | EUR | 22.18 | 22.18 | 21.97 | 22.16 | 19.0875 | -0.12 (-0.54%) | 547,932 |
| 28 Jun 2004 | EUR | 22.23 | 22.303 | 22.22 | 22.28 | 19.1909 | +0.38 (+1.74%) | 678,065 |
| 25 Jun 2004 | EUR | 21.94 | 22.08 | 21.89 | 21.9 | 18.8636 | 0.0 (0.0%) | 333,850 |
| 24 Jun 2004 | EUR | 21.78 | 22 | 21.78 | 21.9 | 18.8636 | +0.44 (+2.05%) | 475,680 |
| 23 Jun 2004 | EUR | 21.24 | 21.46 | 21.24 | 21.46 | 18.4846 | +0.6 (+2.88%) | 1,319,121 |
| 22 Jun 2004 | EUR | 21.54 | 21.54 | 20.86 | 20.86 | 17.9678 | -0.46 (-2.16%) | 53,648 |
| 21 Jun 2004 | EUR | 21.63 | 21.63 | 21.2 | 21.32 | 18.364 | +0.05 (+0.24%) | 1,097,925 |
| 18 Jun 2004 | EUR | 21.27 | 21.27 | 21.27 | 21.27 | 18.3209 | -0.39 (-1.80%) | 1,361,831 |
