| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | EUR | 26.12 | 26.12 | 26.12 | 26.12 | 25.9198 | 0.0 (0.0%) | 0 |
| 3 Aug 2004 | EUR | 25.91 | 26.29 | 25.91 | 26.12 | 25.9198 | +0.26 (+1.01%) | 16,000 |
| 2 Aug 2004 | EUR | 25.89 | 25.89 | 25.83 | 25.86 | 25.6618 | -0.06 (-0.23%) | 13,000 |
| 30 Jul 2004 | EUR | 25.92 | 25.92 | 25.92 | 25.92 | 25.7213 | -0.11 (-0.42%) | 1,930 |
| 29 Jul 2004 | EUR | 25.91 | 26.03 | 25.91 | 26.03 | 25.8305 | -0.02 (-0.08%) | 964 |
| 28 Jul 2004 | EUR | 26.27 | 26.29 | 26.05 | 26.05 | 25.8503 | +0.19 (+0.73%) | 15,024 |
| 27 Jul 2004 | EUR | 25.83 | 25.86 | 25.83 | 25.86 | 25.6618 | +0.19 (+0.74%) | 850 |
| 26 Jul 2004 | EUR | 25.67 | 25.67 | 25.67 | 25.67 | 25.4732 | 0.0 (0.0%) | 0 |
| 23 Jul 2004 | EUR | 25.67 | 25.67 | 25.67 | 25.67 | 25.4732 | 0.0 (0.0%) | 0 |
| 22 Jul 2004 | EUR | 25.73 | 25.73 | 25.41 | 25.67 | 25.4732 | -0.09 (-0.35%) | 6,667 |
| 21 Jul 2004 | EUR | 25.77 | 25.77 | 25.76 | 25.76 | 25.5626 | -0.26 (-1.00%) | 2,141 |
| 20 Jul 2004 | EUR | 26.02 | 26.02 | 26.02 | 26.02 | 25.8206 | 0.0 (0.0%) | 0 |
| 19 Jul 2004 | EUR | 26.02 | 26.02 | 26.02 | 26.02 | 25.8206 | -0.15 (-0.57%) | 1,750 |
| 16 Jul 2004 | EUR | 26.17 | 26.17 | 26.17 | 26.17 | 25.9694 | -0.11 (-0.42%) | 2,661 |
| 15 Jul 2004 | EUR | 26.28 | 26.28 | 26.28 | 26.28 | 26.0786 | 0.0 (0.0%) | 0 |
| 14 Jul 2004 | EUR | 26.04 | 26.32 | 26.04 | 26.28 | 26.0786 | +0.13 (+0.50%) | 6,611 |
| 13 Jul 2004 | EUR | 26.15 | 26.15 | 26.15 | 26.15 | 25.9496 | 0.0 (0.0%) | 0 |
| 12 Jul 2004 | EUR | 26.15 | 26.15 | 26.15 | 26.15 | 25.9496 | 0.0 (0.0%) | 0 |
| 9 Jul 2004 | EUR | 26.36 | 26.36 | 26.15 | 26.15 | 25.9496 | -0.83 (-3.08%) | 4,160 |
| 8 Jul 2004 | EUR | 26.93 | 26.98 | 26.93 | 26.98 | 26.7732 | -0.12 (-0.44%) | 561 |
| 7 Jul 2004 | EUR | 27.1 | 27.1 | 27.1 | 27.1 | 26.8923 | 0.0 (0.0%) | 0 |
| 6 Jul 2004 | EUR | 27.1 | 27.1 | 27.1 | 27.1 | 26.8923 | 0.0 (0.0%) | 0 |
| 5 Jul 2004 | EUR | 27.1 | 27.1 | 27.1 | 27.1 | 26.8923 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | EUR | 27.18 | 27.24 | 27.1 | 27.1 | 26.8923 | -0.24 (-0.88%) | 73,805 |
| 1 Jul 2004 | EUR | 27.27 | 27.366 | 27.15 | 27.34 | 27.1304 | +0.39 (+1.45%) | 408,652 |
| 30 Jun 2004 | EUR | 27.36 | 27.37 | 26.93 | 26.95 | 26.7434 | -0.34 (-1.25%) | 36,120 |
| 29 Jun 2004 | EUR | 27.29 | 27.29 | 27.29 | 27.29 | 27.0808 | +0.06 (+0.22%) | 100 |
| 28 Jun 2004 | EUR | 27.23 | 27.23 | 27.23 | 27.23 | 27.0213 | 0.0 (0.0%) | 0 |
| 25 Jun 2004 | EUR | 27.23 | 27.23 | 27.23 | 27.23 | 27.0213 | 0.0 (0.0%) | 0 |
| 24 Jun 2004 | EUR | 27.395 | 27.395 | 27.23 | 27.23 | 27.0213 | -0.09 (-0.33%) | 52,950 |
