| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | EUR | 14.77 | 14.77 | 14.77 | 14.77 | 13.9019 | -0.24 (-1.60%) | 3,400 |
| 6 Jul 2004 | EUR | 15.01 | 15.01 | 15.01 | 15.01 | 14.1278 | 0.0 (0.0%) | 0 |
| 5 Jul 2004 | EUR | 15.01 | 15.01 | 15.01 | 15.01 | 14.1278 | -0.03 (-0.20%) | 1,254 |
| 2 Jul 2004 | EUR | 15.09 | 15.09 | 15.04 | 15.04 | 14.156 | +0.21 (+1.42%) | 92,453 |
| 1 Jul 2004 | EUR | 14.98 | 15.019 | 14.83 | 14.83 | 13.9584 | 0.0 (0.0%) | 86,358 |
| 30 Jun 2004 | EUR | 14.79 | 14.86 | 14.79 | 14.83 | 13.9584 | +0.05 (+0.34%) | 34,103 |
| 29 Jun 2004 | EUR | 14.8 | 14.8 | 14.78 | 14.78 | 13.9113 | 0.0 (0.0%) | 6,500 |
| 28 Jun 2004 | EUR | 14.78 | 14.78 | 14.78 | 14.78 | 13.9113 | +0.32 (+2.21%) | 5,600 |
| 25 Jun 2004 | EUR | 14.48 | 14.64 | 14.46 | 14.46 | 13.6101 | -0.06 (-0.41%) | 112,801 |
| 24 Jun 2004 | EUR | 14.57 | 14.57 | 14.52 | 14.52 | 13.6666 | -0.02 (-0.14%) | 12,517 |
| 23 Jun 2004 | EUR | 14.41 | 14.54 | 14.39 | 14.54 | 13.6854 | +0.12 (+0.83%) | 8,260 |
| 22 Jun 2004 | EUR | 14.35 | 14.52 | 14.21 | 14.42 | 13.5725 | -0.07 (-0.48%) | 123,524 |
| 21 Jun 2004 | EUR | 14.49 | 14.49 | 14.49 | 14.49 | 13.6384 | -0.13 (-0.89%) | 8,600 |
| 18 Jun 2004 | EUR | 14.62 | 14.62 | 14.62 | 14.62 | 13.7607 | +0.1 (+0.69%) | 142,068 |
| 17 Jun 2004 | EUR | 14.52 | 14.52 | 14.52 | 14.52 | 13.6666 | +0.11 (+0.76%) | 3,444 |
| 14 Jun 2004 | EUR | 14.41 | 14.41 | 14.41 | 14.41 | 13.5631 | 0.0 (0.0%) | 200,000 |
| 11 Jun 2004 | EUR | 14.41 | 14.41 | 14.41 | 14.41 | 13.5631 | +0.02 (+0.14%) | 66,002 |
| 10 Jun 2004 | EUR | 14.39 | 14.39 | 14.39 | 14.39 | 13.5442 | 0.0 (0.0%) | 635,314 |
| 9 Jun 2004 | EUR | 14.39 | 14.39 | 14.39 | 14.39 | 13.5442 | +0.12 (+0.84%) | 184,400 |
| 8 Jun 2004 | EUR | 14.27 | 14.27 | 14.27 | 14.27 | 13.4313 | +0.48 (+3.48%) | 128,780 |
| 7 Jun 2004 | EUR | 13.79 | 13.79 | 13.79 | 13.79 | 12.9795 | 0.0 (0.0%) | 126,170 |
| 4 Jun 2004 | EUR | 13.79 | 13.79 | 13.79 | 13.79 | 12.9795 | 0.0 (0.0%) | 259,000 |
| 3 Jun 2004 | EUR | 13.79 | 13.79 | 13.79 | 13.79 | 12.9795 | 0.0 (0.0%) | 572,593 |
| 2 Jun 2004 | EUR | 13.79 | 13.79 | 13.79 | 13.79 | 12.9795 | +0.17 (+1.25%) | 63,750 |
| 1 Jun 2004 | EUR | 13.62 | 13.62 | 13.62 | 13.62 | 12.8195 | -0.39 (-2.78%) | 116,917 |
| 28 May 2004 | EUR | 14.01 | 14.01 | 14.01 | 14.01 | 13.1866 | +0.21 (+1.52%) | 6,437 |
| 27 May 2004 | EUR | 13.77 | 13.83 | 13.74 | 13.8 | 12.9889 | +0.22 (+1.62%) | 60,283 |
| 26 May 2004 | EUR | 13.72 | 13.72 | 13.55 | 13.58 | 12.7819 | +0.08 (+0.59%) | 130,017 |
| 25 May 2004 | EUR | 13.72 | 13.72 | 13.5 | 13.5 | 12.7066 | -0.26 (-1.89%) | 17,744 |
| 24 May 2004 | EUR | 13.85 | 13.87 | 13.67 | 13.76 | 12.9513 | 0.0 (0.0%) | 244,904 |
