| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2005 | EUR | 7.84 | 7.85 | 7.84 | 7.84 | 7.84 | -0.04 (-0.51%) | 16,151 |
| 4 Oct 2005 | EUR | 7.88 | 7.88 | 7.82 | 7.88 | 7.88 | -0.01 (-0.13%) | 86,422 |
| 3 Oct 2005 | EUR | 7.71 | 7.9 | 7.71 | 7.89 | 7.89 | +0.44 (+5.91%) | 28,166 |
| 30 Sep 2005 | EUR | 7.45 | 7.46 | 7.43 | 7.45 | 7.45 | -0.04 (-0.53%) | 22,147 |
| 29 Sep 2005 | EUR | 7.48 | 7.51 | 7.48 | 7.49 | 7.49 | +0.02 (+0.27%) | 7,447 |
| 28 Sep 2005 | EUR | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | +0.1 (+1.36%) | 29,167 |
| 27 Sep 2005 | EUR | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.12 (-1.60%) | 3,279 |
| 26 Sep 2005 | EUR | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | +0.05 (+0.67%) | 1,800 |
| 23 Sep 2005 | EUR | 7.41 | 7.46 | 7.41 | 7.44 | 7.44 | +0.05 (+0.68%) | 11,904 |
| 22 Sep 2005 | EUR | 7.35 | 7.39 | 7.32 | 7.39 | 7.39 | 0.0 (0.0%) | 8,394 |
| 21 Sep 2005 | EUR | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | +0.01 (+0.14%) | 6,886 |
| 20 Sep 2005 | EUR | 7.41 | 7.42 | 7.37 | 7.38 | 7.38 | -0.03 (-0.40%) | 81,195 |
| 19 Sep 2005 | EUR | 7.51 | 7.51 | 7.41 | 7.41 | 7.41 | -0.02 (-0.27%) | 22,293 |
| 16 Sep 2005 | EUR | 7.34 | 7.45 | 7.34 | 7.43 | 7.43 | +0.13 (+1.78%) | 29,927 |
| 15 Sep 2005 | EUR | 7.31 | 7.31 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 4,693 |
| 14 Sep 2005 | EUR | 7.4 | 7.4 | 7.31 | 7.35 | 7.35 | -0.17 (-2.26%) | 43,176 |
| 9 Sep 2005 | EUR | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | -0.1 (-1.31%) | 13,216 |
| 8 Sep 2005 | EUR | 7.64 | 7.64 | 7.61 | 7.62 | 7.62 | +0.03 (+0.40%) | 14,928 |
| 7 Sep 2005 | EUR | 7.58 | 7.59 | 7.58 | 7.59 | 7.59 | -0.13 (-1.68%) | 19,095 |
| 6 Sep 2005 | EUR | 7.76 | 7.76 | 7.72 | 7.72 | 7.72 | +0.04 (+0.52%) | 68,274 |
| 5 Sep 2005 | EUR | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | +0.09 (+1.19%) | 3,189 |
| 1 Sep 2005 | EUR | 7.69 | 7.69 | 7.59 | 7.59 | 7.59 | -0.09 (-1.17%) | 81,794 |
| 31 Aug 2005 | EUR | 7.64 | 7.68 | 7.62 | 7.68 | 7.68 | +0.12 (+1.59%) | 25,861 |
| 30 Aug 2005 | EUR | 7.52 | 7.56 | 7.51 | 7.56 | 7.56 | +0.14 (+1.89%) | 39,655 |
| 26 Aug 2005 | EUR | 7.48 | 7.48 | 7.42 | 7.42 | 7.42 | -0.05 (-0.67%) | 25,225 |
| 24 Aug 2005 | EUR | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | +0.01 (+0.13%) | 28,486 |
| 23 Aug 2005 | EUR | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | +0.15 (+2.05%) | 8,073 |
| 17 Aug 2005 | EUR | 7.31 | 7.32 | 7.31 | 7.31 | 7.31 | -0.14 (-1.88%) | 8,058 |
| 15 Aug 2005 | EUR | 7.35 | 7.47 | 7.35 | 7.45 | 7.45 | +0.04 (+0.54%) | 16,445 |
| 12 Aug 2005 | EUR | 7.33 | 7.41 | 7.33 | 7.41 | 7.41 | +0.18 (+2.49%) | 4,112 |
