| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2005 | EUR | 23.97 | 24.07 | 23.97 | 24.07 | 240.7 | +0.51 (+2.16%) | 3,700 |
| 9 Sep 2005 | EUR | 23.56 | 23.56 | 23.56 | 23.56 | 235.6 | +0.06 (+0.26%) | 200 |
| 8 Sep 2005 | EUR | 23.45 | 23.5 | 23.45 | 23.5 | 235 | +0.49 (+2.13%) | 2,629 |
| 5 Sep 2005 | EUR | 23.01 | 23.01 | 23.01 | 23.01 | 230.1 | -0.02 (-0.09%) | 199 |
| 2 Sep 2005 | EUR | 23.03 | 23.03 | 23.03 | 23.03 | 230.3 | -0.13 (-0.56%) | 1,100 |
| 1 Sep 2005 | EUR | 23.17 | 23.17 | 23.16 | 23.16 | 231.6 | +0.16 (+0.70%) | 8,444 |
| 31 Aug 2005 | EUR | 23.1 | 23.1 | 23 | 23 | 230 | -0.1 (-0.43%) | 7,762 |
| 30 Aug 2005 | EUR | 23.03 | 23.1 | 23.01 | 23.1 | 231 | +0.13 (+0.57%) | 4,100 |
| 26 Aug 2005 | EUR | 23.16 | 23.16 | 22.97 | 22.97 | 229.7 | -0.51 (-2.17%) | 2,958 |
| 25 Aug 2005 | EUR | 23.48 | 23.48 | 23.48 | 23.48 | 234.8 | +0.24 (+1.03%) | 200 |
| 24 Aug 2005 | EUR | 23.42 | 23.42 | 23.23 | 23.24 | 232.4 | -0.46 (-1.94%) | 4,500 |
| 19 Aug 2005 | EUR | 23.7 | 23.7 | 23.7 | 23.7 | 237 | -0.03 (-0.13%) | 548 |
| 17 Aug 2005 | EUR | 23.87 | 23.87 | 23.65 | 23.73 | 237.3 | -0.16 (-0.67%) | 6,348 |
| 16 Aug 2005 | EUR | 23.95 | 23.95 | 23.86 | 23.89 | 238.9 | +0.09 (+0.38%) | 6,634 |
| 15 Aug 2005 | EUR | 23.94 | 23.94 | 23.8 | 23.8 | 238 | -0.18 (-0.75%) | 15,100 |
| 12 Aug 2005 | EUR | 23.98 | 23.98 | 23.98 | 23.98 | 239.8 | -0.33 (-1.36%) | 700 |
| 11 Aug 2005 | EUR | 24.35 | 24.35 | 24.31 | 24.31 | 243.1 | -0.04 (-0.16%) | 800 |
| 10 Aug 2005 | EUR | 24.35 | 24.35 | 24.1 | 24.35 | 243.5 | +0.4 (+1.67%) | 3,170 |
| 9 Aug 2005 | EUR | 23.83 | 23.99 | 23.78 | 23.95 | 239.5 | +0.03 (+0.13%) | 11,044 |
| 8 Aug 2005 | EUR | 23.92 | 23.92 | 23.92 | 23.92 | 239.2 | +0.03 (+0.13%) | 3,178 |
| 5 Aug 2005 | EUR | 24.01 | 24.09 | 23.89 | 23.89 | 238.9 | -0.19 (-0.79%) | 5,470 |
| 4 Aug 2005 | EUR | 24.25 | 24.25 | 24.08 | 24.08 | 240.8 | -0.12 (-0.50%) | 4,094 |
| 2 Aug 2005 | EUR | 24.2 | 24.2 | 24.2 | 24.2 | 242 | +0.03 (+0.12%) | 2,800 |
| 1 Aug 2005 | EUR | 24.1 | 24.25 | 24.1 | 24.17 | 241.7 | +0.02 (+0.08%) | 7,400 |
| 28 Jul 2005 | EUR | 24.15 | 24.15 | 24.15 | 24.15 | 241.5 | +0.11 (+0.46%) | 400 |
| 27 Jul 2005 | EUR | 24.04 | 24.04 | 24.04 | 24.04 | 240.4 | +0.04 (+0.17%) | 1,437 |
| 26 Jul 2005 | EUR | 23.84 | 24 | 23.84 | 24 | 240 | +0.24 (+1.01%) | 3,400 |
| 22 Jul 2005 | EUR | 23.97 | 23.97 | 23.76 | 23.76 | 237.6 | -0.39 (-1.61%) | 2,379 |
| 21 Jul 2005 | EUR | 24.16 | 24.19 | 24.11 | 24.15 | 241.5 | +0.22 (+0.92%) | 10,338 |
| 20 Jul 2005 | EUR | 23.77 | 23.93 | 23.77 | 23.93 | 239.3 | +0.31 (+1.31%) | 2,287 |
