| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Aug 2005 | EUR | 7.23 | 7.23 | 7.21 | 7.23 | 7.23 | +0.17 (+2.41%) | 6,058 |
| 8 Aug 2005 | EUR | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | -0.11 (-1.53%) | 20,126 |
| 5 Aug 2005 | EUR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.01 (-0.14%) | 2,970 |
| 4 Aug 2005 | EUR | 7.22 | 7.22 | 7.18 | 7.18 | 7.18 | -0.08 (-1.10%) | 27,804 |
| 3 Aug 2005 | EUR | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -0.02 (-0.27%) | 5,621 |
| 2 Aug 2005 | EUR | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | +0.09 (+1.25%) | 29,251 |
| 1 Aug 2005 | EUR | 7.19 | 7.2 | 7.17 | 7.19 | 7.19 | +0.01 (+0.14%) | 16,867 |
| 29 Jul 2005 | EUR | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | -0.02 (-0.28%) | 11,962 |
| 28 Jul 2005 | EUR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.03 (+0.42%) | 1,100 |
| 27 Jul 2005 | EUR | 7.18 | 7.22 | 7.16 | 7.17 | 7.17 | +0.02 (+0.28%) | 28,044 |
| 26 Jul 2005 | EUR | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | +0.23 (+3.32%) | 6,100 |
| 25 Jul 2005 | EUR | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.03 (-0.43%) | 5,100 |
| 22 Jul 2005 | EUR | 6.92 | 6.97 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 69,792 |
| 21 Jul 2005 | EUR | 6.91 | 6.92 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 27,518 |
| 20 Jul 2005 | EUR | 6.89 | 6.95 | 6.88 | 6.95 | 6.95 | +0.05 (+0.72%) | 48,394 |
| 19 Jul 2005 | EUR | 6.85 | 6.9 | 6.84 | 6.9 | 6.9 | 0.0 (0.0%) | 40,379 |
| 18 Jul 2005 | EUR | 6.96 | 6.96 | 6.9 | 6.9 | 6.9 | -0.07 (-1.00%) | 22,461 |
| 15 Jul 2005 | EUR | 6.96 | 6.97 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 81,623 |
| 14 Jul 2005 | EUR | 6.96 | 6.98 | 6.93 | 6.93 | 6.93 | -0.02 (-0.29%) | 99,655 |
| 13 Jul 2005 | EUR | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | -0.03 (-0.43%) | 27,361 |
| 12 Jul 2005 | EUR | 6.91 | 6.98 | 6.87 | 6.98 | 6.98 | +0.06 (+0.87%) | 70,244 |
| 11 Jul 2005 | EUR | 6.84 | 6.92 | 6.84 | 6.92 | 6.92 | +0.13 (+1.91%) | 21,443 |
| 8 Jul 2005 | EUR | 6.78 | 6.8 | 6.73 | 6.79 | 6.79 | +0.11 (+1.65%) | 70,177 |
| 7 Jul 2005 | EUR | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | -0.11 (-1.62%) | 33,154 |
| 6 Jul 2005 | EUR | 6.84 | 6.84 | 6.79 | 6.79 | 6.79 | +0.05 (+0.74%) | 10,931 |
| 5 Jul 2005 | EUR | 6.72 | 6.76 | 6.68 | 6.74 | 6.74 | -0.06 (-0.88%) | 150,656 |
