| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Jul 2005 | EUR | 6.78 | 6.81 | 6.78 | 6.8 | 6.8 | +0.05 (+0.74%) | 39,443 |
| 1 Jul 2005 | EUR | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | -0.19 (-2.74%) | 46,773 |
| 30 Jun 2005 | EUR | 6.89 | 6.95 | 6.88 | 6.94 | 6.94 | +0.08 (+1.17%) | 44,767 |
| 29 Jun 2005 | EUR | 6.73 | 6.86 | 6.73 | 6.86 | 6.86 | +0.19 (+2.85%) | 26,229 |
| 28 Jun 2005 | EUR | 6.58 | 6.73 | 6.58 | 6.67 | 6.67 | +0.14 (+2.14%) | 61,079 |
| 24 Jun 2005 | EUR | 6.53 | 6.54 | 6.51 | 6.53 | 6.53 | -0.02 (-0.31%) | 24,683 |
| 23 Jun 2005 | EUR | 6.56 | 6.57 | 6.55 | 6.55 | 6.55 | -0.02 (-0.30%) | 37,976 |
| 22 Jun 2005 | EUR | 6.51 | 6.58 | 6.51 | 6.57 | 6.57 | +0.07 (+1.08%) | 29,058 |
| 21 Jun 2005 | EUR | 6.45 | 6.51 | 6.44 | 6.5 | 6.5 | -0.04 (-0.61%) | 13,963 |
| 17 Jun 2005 | EUR | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | +0.01 (+0.15%) | 84,682 |
| 16 Jun 2005 | EUR | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | +0.02 (+0.31%) | 1,042 |
| 15 Jun 2005 | EUR | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | -0.04 (-0.61%) | 30,127 |
| 14 Jun 2005 | EUR | 6.54 | 6.55 | 6.53 | 6.55 | 6.55 | -0.09 (-1.36%) | 31,268 |
| 13 Jun 2005 | EUR | 6.63 | 6.65 | 6.63 | 6.64 | 6.64 | +0.05 (+0.76%) | 10,757 |
| 10 Jun 2005 | EUR | 6.62 | 6.7 | 6.59 | 6.59 | 6.59 | 0.0 (0.0%) | 66,184 |
| 9 Jun 2005 | EUR | 6.6 | 6.6 | 6.59 | 6.59 | 6.59 | +0.01 (+0.15%) | 122 |
| 8 Jun 2005 | EUR | 6.58 | 6.65 | 6.58 | 6.58 | 6.58 | +0.02 (+0.30%) | 26,591 |
| 7 Jun 2005 | EUR | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | +0.03 (+0.46%) | 10,818 |
| 6 Jun 2005 | EUR | 6.6 | 6.6 | 6.53 | 6.53 | 6.53 | -0.09 (-1.36%) | 1,154 |
| 3 Jun 2005 | EUR | 6.65 | 6.65 | 6.61 | 6.62 | 6.62 | +0.02 (+0.30%) | 28,444 |
