| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | EUR | 26.89 | 26.89 | 26.72 | 26.72 | 26.5152 | -0.18 (-0.67%) | 1,175 |
| 20 Sep 2005 | EUR | 26.9 | 26.97 | 26.9 | 26.9 | 26.6938 | +0.05 (+0.19%) | 1,500 |
| 19 Sep 2005 | EUR | 26.85 | 26.85 | 26.85 | 26.85 | 26.6442 | +0.28 (+1.05%) | 461 |
| 16 Sep 2005 | EUR | 26.55 | 26.57 | 26.55 | 26.57 | 26.3663 | 0.0 (0.0%) | 1,000 |
| 14 Sep 2005 | EUR | 26.71 | 26.71 | 26.51 | 26.57 | 26.3663 | -0.06 (-0.23%) | 7,671 |
| 13 Sep 2005 | EUR | 26.63 | 26.63 | 26.63 | 26.63 | 26.4259 | +0.32 (+1.22%) | 500 |
| 9 Sep 2005 | EUR | 26.31 | 26.31 | 26.31 | 26.31 | 26.1083 | -0.11 (-0.42%) | 124 |
| 8 Sep 2005 | EUR | 26.41 | 26.42 | 26.41 | 26.42 | 26.2175 | -0.36 (-1.34%) | 877 |
| 7 Sep 2005 | EUR | 26.78 | 26.78 | 26.78 | 26.78 | 26.5747 | +0.05 (+0.19%) | 1,100 |
| 5 Sep 2005 | EUR | 26.53 | 26.73 | 26.53 | 26.73 | 26.5251 | +0.27 (+1.02%) | 962 |
| 2 Sep 2005 | EUR | 26.46 | 26.46 | 26.46 | 26.46 | 26.2572 | +0.25 (+0.95%) | 134 |
| 1 Sep 2005 | EUR | 26.3 | 26.3 | 26.16 | 26.21 | 26.0091 | +0.23 (+0.89%) | 1,270 |
| 30 Aug 2005 | EUR | 25.98 | 25.98 | 25.98 | 25.98 | 25.7809 | -0.02 (-0.08%) | 984 |
| 25 Aug 2005 | EUR | 25.86 | 26.06 | 25.86 | 26 | 25.8007 | -0.19 (-0.73%) | 2,016 |
| 23 Aug 2005 | EUR | 26.28 | 26.28 | 26.19 | 26.19 | 25.9893 | +0.21 (+0.81%) | 4,662 |
| 22 Aug 2005 | EUR | 25.98 | 25.98 | 25.98 | 25.98 | 25.7809 | -0.07 (-0.27%) | 527 |
| 16 Aug 2005 | EUR | 26.17 | 26.17 | 26.05 | 26.05 | 25.8503 | +0.1 (+0.39%) | 524 |
| 15 Aug 2005 | EUR | 25.94 | 25.95 | 25.94 | 25.95 | 25.7511 | -0.14 (-0.54%) | 909 |
| 12 Aug 2005 | EUR | 26.09 | 26.09 | 26.09 | 26.09 | 25.89 | -0.1 (-0.38%) | 735 |
| 11 Aug 2005 | EUR | 26.19 | 26.19 | 26.19 | 26.19 | 25.9893 | +0.1 (+0.38%) | 6,456 |
| 10 Aug 2005 | EUR | 26.06 | 26.09 | 26.05 | 26.09 | 25.89 | +0.13 (+0.50%) | 4,549 |
| 9 Aug 2005 | EUR | 25.94 | 25.96 | 25.89 | 25.96 | 25.761 | -0.17 (-0.65%) | 9,425 |
| 8 Aug 2005 | EUR | 26.13 | 26.13 | 26.13 | 26.13 | 25.9297 | +0.14 (+0.54%) | 332 |
| 5 Aug 2005 | EUR | 25.99 | 25.99 | 25.99 | 25.99 | 25.7908 | +0.12 (+0.46%) | 773 |
| 4 Aug 2005 | EUR | 26.01 | 26.01 | 25.87 | 25.87 | 25.6717 | -0.42 (-1.60%) | 3,585 |
| 3 Aug 2005 | EUR | 26.29 | 26.29 | 26.29 | 26.29 | 26.0885 | +0.01 (+0.04%) | 360 |
| 2 Aug 2005 | EUR | 26.28 | 26.28 | 26.28 | 26.28 | 26.0786 | -0.08 (-0.30%) | 500 |
| 1 Aug 2005 | EUR | 26.36 | 26.36 | 26.36 | 26.36 | 26.158 | +0.04 (+0.15%) | 500 |
| 29 Jul 2005 | EUR | 26.32 | 26.32 | 26.32 | 26.32 | 26.1183 | -0.02 (-0.08%) | 123 |
| 28 Jul 2005 | EUR | 26.68 | 26.68 | 26.29 | 26.34 | 26.1381 | -0.16 (-0.60%) | 6,171 |
