| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | EUR | 13.4 | 13.4 | 13.36 | 13.36 | 12.5748 | -0.26 (-1.91%) | 15,434 |
| 20 Jan 2005 | EUR | 13.67 | 13.67 | 13.62 | 13.62 | 12.8195 | -0.12 (-0.87%) | 8,458 |
| 19 Jan 2005 | EUR | 13.74 | 13.74 | 13.74 | 13.74 | 12.9324 | -0.71 (-4.91%) | 4,400 |
| 6 Jan 2005 | EUR | 14.53 | 14.53 | 14.45 | 14.45 | 13.6007 | -0.25 (-1.70%) | 4,052 |
| 30 Dec 2004 | EUR | 14.7 | 14.7 | 14.7 | 14.7 | 13.836 | 0.0 (0.0%) | 1,799 |
| 24 Dec 2004 | EUR | 14.7 | 14.7 | 14.7 | 14.7 | 13.836 | -0.16 (-1.08%) | 23,814 |
| 21 Dec 2004 | EUR | 14.87 | 14.87 | 14.86 | 14.86 | 13.9866 | +0.01 (+0.07%) | 15,363 |
| 20 Dec 2004 | EUR | 14.85 | 14.85 | 14.85 | 14.85 | 13.9772 | -0.22 (-1.46%) | 7,500 |
| 16 Dec 2004 | EUR | 15.07 | 15.07 | 15.07 | 15.07 | 14.1843 | +0.08 (+0.53%) | 3,318 |
| 15 Dec 2004 | EUR | 14.99 | 14.99 | 14.99 | 14.99 | 14.109 | +0.1 (+0.67%) | 11,481 |
| 14 Dec 2004 | EUR | 14.89 | 14.89 | 14.89 | 14.89 | 14.0149 | +0.08 (+0.54%) | 500 |
| 13 Dec 2004 | EUR | 14.81 | 14.81 | 14.81 | 14.81 | 13.9396 | -0.05 (-0.34%) | 1,250 |
| 10 Dec 2004 | EUR | 14.86 | 14.86 | 14.86 | 14.86 | 13.9866 | +0.45 (+3.12%) | 548 |
| 9 Dec 2004 | EUR | 14.41 | 14.41 | 14.41 | 14.41 | 13.5631 | -0.39 (-2.64%) | 7,500 |
| 7 Dec 2004 | EUR | 14.8 | 14.8 | 14.8 | 14.8 | 13.9301 | +0.03 (+0.20%) | 661 |
| 2 Dec 2004 | EUR | 14.77 | 14.77 | 14.77 | 14.77 | 13.9019 | -0.02 (-0.14%) | 194 |
| 1 Dec 2004 | EUR | 14.63 | 14.79 | 14.63 | 14.79 | 13.9207 | +0.25 (+1.72%) | 4,446 |
| 24 Nov 2004 | EUR | 14.54 | 14.54 | 14.54 | 14.54 | 13.6854 | -0.27 (-1.82%) | 692 |
| 3 Nov 2004 | EUR | 14.73 | 14.83 | 14.73 | 14.81 | 13.9396 | +0.12 (+0.82%) | 30,269 |
| 2 Nov 2004 | EUR | 14.64 | 14.69 | 14.64 | 14.69 | 13.8266 | +0.33 (+2.30%) | 21,000 |
| 28 Oct 2004 | EUR | 14.31 | 14.36 | 14.29 | 14.36 | 13.516 | +0.13 (+0.91%) | 12,914 |
| 15 Oct 2004 | EUR | 14.23 | 14.23 | 14.23 | 14.23 | 13.3936 | +0.22 (+1.57%) | 14,000 |
| 14 Oct 2004 | EUR | 14.01 | 14.01 | 14.01 | 14.01 | 13.1866 | +0.32 (+2.34%) | 14,000 |
| 27 Sep 2004 | EUR | 13.69 | 13.69 | 13.69 | 13.69 | 12.8854 | -0.06 (-0.44%) | 4,000 |
| 14 Sep 2004 | EUR | 13.75 | 13.75 | 13.75 | 13.75 | 12.9419 | +0.21 (+1.55%) | 8,604 |
| 6 Sep 2004 | EUR | 13.54 | 13.54 | 13.54 | 13.54 | 12.7442 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | EUR | 13.54 | 13.54 | 13.54 | 13.54 | 12.7442 | 0.0 (0.0%) | 0 |
| 2 Sep 2004 | EUR | 13.54 | 13.54 | 13.54 | 13.54 | 12.7442 | 0.0 (0.0%) | 0 |
| 1 Sep 2004 | EUR | 13.56 | 13.56 | 13.54 | 13.54 | 12.7442 | +0.05 (+0.37%) | 5,548 |
| 31 Aug 2004 | EUR | 13.48 | 13.49 | 13.48 | 13.49 | 12.6971 | +0.3 (+2.27%) | 7,400 |
