| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | EUR | 14.08 | 14.08 | 14.08 | 14.08 | 13.2525 | -0.1 (-0.71%) | 1,567 |
| 17 May 2005 | EUR | 14.18 | 14.18 | 14.18 | 14.18 | 13.3466 | +0.13 (+0.93%) | 14,000 |
| 16 May 2005 | EUR | 14.05 | 14.05 | 14.05 | 14.05 | 13.2242 | +0.07 (+0.50%) | 641 |
| 13 May 2005 | EUR | 14.07 | 14.07 | 13.98 | 13.98 | 13.1583 | -0.24 (-1.69%) | 11,050 |
| 12 May 2005 | EUR | 14.22 | 14.22 | 14.22 | 14.22 | 13.3842 | +0.35 (+2.52%) | 700 |
| 11 May 2005 | EUR | 13.87 | 13.87 | 13.87 | 13.87 | 13.0548 | -0.11 (-0.79%) | 200 |
| 10 May 2005 | EUR | 13.93 | 13.98 | 13.93 | 13.98 | 13.1583 | -0.11 (-0.78%) | 8,822 |
| 6 May 2005 | EUR | 14 | 14.13 | 14 | 14.09 | 13.2619 | +0.49 (+3.60%) | 5,551 |
| 4 May 2005 | EUR | 13.6 | 13.6 | 13.6 | 13.6 | 12.8007 | -0.08 (-0.58%) | 658 |
| 3 May 2005 | EUR | 13.68 | 13.68 | 13.68 | 13.68 | 12.876 | -0.27 (-1.94%) | 700 |
| 29 Apr 2005 | EUR | 13.59 | 13.95 | 13.59 | 13.95 | 13.1301 | +0.45 (+3.33%) | 48,721 |
| 28 Apr 2005 | EUR | 13.57 | 13.6 | 13.47 | 13.5 | 12.7066 | +0.13 (+0.97%) | 14,175 |
| 27 Apr 2005 | EUR | 13.37 | 13.37 | 13.37 | 13.37 | 12.5842 | -0.42 (-3.05%) | 448 |
| 26 Apr 2005 | EUR | 13.75 | 13.79 | 13.75 | 13.79 | 12.9795 | +0.13 (+0.95%) | 1,074 |
| 25 Apr 2005 | EUR | 13.67 | 13.67 | 13.66 | 13.66 | 12.8571 | -0.08 (-0.58%) | 1,400 |
| 21 Apr 2005 | EUR | 13.74 | 13.74 | 13.74 | 13.74 | 12.9324 | -0.13 (-0.94%) | 3,445 |
| 20 Apr 2005 | EUR | 13.87 | 13.87 | 13.87 | 13.87 | 13.0548 | +0.04 (+0.29%) | 700 |
| 19 Apr 2005 | EUR | 13.97 | 13.97 | 13.83 | 13.83 | 13.0172 | -0.05 (-0.36%) | 995 |
| 18 Apr 2005 | EUR | 13.85 | 13.88 | 13.85 | 13.88 | 13.0642 | -0.7 (-4.80%) | 4,303 |
| 15 Apr 2005 | EUR | 14.58 | 14.58 | 14.58 | 14.58 | 13.7231 | -0.04 (-0.27%) | 700 |
| 14 Apr 2005 | EUR | 14.62 | 14.62 | 14.62 | 14.62 | 13.7607 | -0.01 (-0.07%) | 400 |
| 13 Apr 2005 | EUR | 14.58 | 14.63 | 14.58 | 14.63 | 13.7701 | +0.19 (+1.32%) | 1,794 |
| 12 Apr 2005 | EUR | 14.44 | 14.44 | 14.44 | 14.44 | 13.5913 | +0.38 (+2.70%) | 800 |
| 7 Apr 2005 | EUR | 14.06 | 14.06 | 14.06 | 14.06 | 13.2336 | -0.25 (-1.75%) | 630 |
| 6 Apr 2005 | EUR | 14.18 | 14.31 | 14.18 | 14.31 | 13.4689 | +0.22 (+1.56%) | 2,784 |
| 5 Apr 2005 | EUR | 14.09 | 14.09 | 14.09 | 14.09 | 13.2619 | -0.07 (-0.49%) | 1,039 |
| 4 Apr 2005 | EUR | 14.05 | 14.16 | 14.03 | 14.16 | 13.3278 | -0.08 (-0.56%) | 7,825 |
| 1 Apr 2005 | EUR | 14.19 | 14.24 | 14.19 | 14.24 | 13.4031 | +0.11 (+0.78%) | 910 |
| 31 Mar 2005 | EUR | 14.16 | 14.16 | 14.13 | 14.13 | 13.2995 | +0.07 (+0.50%) | 600 |
| 30 Mar 2005 | EUR | 14.06 | 14.06 | 14.06 | 14.06 | 13.2336 | -0.09 (-0.64%) | 5,636 |
