| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2005 | EUR | 23.59 | 23.63 | 23.59 | 23.62 | 236.2 | +0.16 (+0.68%) | 6,200 |
| 18 Jul 2005 | EUR | 23.62 | 23.62 | 23.46 | 23.46 | 234.6 | -0.1 (-0.42%) | 16,394 |
| 15 Jul 2005 | EUR | 23.56 | 23.56 | 23.56 | 23.56 | 235.6 | +0.18 (+0.77%) | 1,700 |
| 14 Jul 2005 | EUR | 23.43 | 23.43 | 23.38 | 23.38 | 233.8 | +0.13 (+0.56%) | 1,600 |
| 13 Jul 2005 | EUR | 23.3 | 23.3 | 23.25 | 23.25 | 232.5 | +0.14 (+0.61%) | 4,500 |
| 12 Jul 2005 | EUR | 23.13 | 23.19 | 23.11 | 23.11 | 231.1 | 0.0 (0.0%) | 7,198 |
| 11 Jul 2005 | EUR | 23.14 | 23.14 | 23.11 | 23.11 | 231.1 | +0.95 (+4.29%) | 4,500 |
| 7 Jul 2005 | EUR | 22.81 | 22.82 | 22.16 | 22.16 | 221.6 | -0.68 (-2.98%) | 39,193 |
| 6 Jul 2005 | EUR | 22.99 | 22.99 | 22.84 | 22.84 | 228.4 | -0.35 (-1.51%) | 3,651 |
| 4 Jul 2005 | EUR | 23.19 | 23.19 | 23.19 | 23.19 | 231.9 | +0.05 (+0.22%) | 2,000 |
| 1 Jul 2005 | EUR | 22.91 | 23.14 | 22.91 | 23.14 | 231.4 | +0.17 (+0.74%) | 5,365 |
| 30 Jun 2005 | EUR | 22.75 | 22.97 | 22.75 | 22.97 | 229.7 | +0.29 (+1.28%) | 3,500 |
| 29 Jun 2005 | EUR | 22.54 | 22.68 | 22.54 | 22.68 | 226.8 | +0.3 (+1.34%) | 20,720 |
| 27 Jun 2005 | EUR | 22.55 | 22.55 | 22.38 | 22.38 | 223.8 | -0.34 (-1.50%) | 3,000 |
| 24 Jun 2005 | EUR | 22.8 | 22.8 | 22.72 | 22.72 | 227.2 | -0.21 (-0.92%) | 2,264 |
| 23 Jun 2005 | EUR | 23.01 | 23.02 | 22.93 | 22.93 | 229.3 | -0.44 (-1.88%) | 8,075 |
| 22 Jun 2005 | EUR | 23.13 | 23.37 | 23.13 | 23.37 | 233.7 | +0.6 (+2.64%) | 7,500 |
| 20 Jun 2005 | EUR | 22.78 | 22.78 | 22.67 | 22.77 | 227.7 | -0.18 (-0.78%) | 6,548 |
| 17 Jun 2005 | EUR | 22.98 | 22.98 | 22.95 | 22.95 | 229.5 | +0.17 (+0.75%) | 4,669 |
| 15 Jun 2005 | EUR | 22.74 | 22.78 | 22.74 | 22.78 | 227.8 | +0.16 (+0.71%) | 7,181 |
| 13 Jun 2005 | EUR | 22.62 | 22.62 | 22.62 | 22.62 | 226.2 | +0.07 (+0.31%) | 2,256 |
| 10 Jun 2005 | EUR | 22.57 | 22.57 | 22.55 | 22.55 | 225.5 | +0.16 (+0.71%) | 5,000 |
| 8 Jun 2005 | EUR | 22.27 | 22.39 | 22.27 | 22.39 | 223.9 | +0.01 (+0.04%) | 3,000 |
| 7 Jun 2005 | EUR | 22.38 | 22.38 | 22.38 | 22.38 | 223.8 | +0.08 (+0.36%) | 2,000 |
| 6 Jun 2005 | EUR | 22.3 | 22.3 | 22.3 | 22.3 | 223 | -0.07 (-0.31%) | 100 |
| 3 Jun 2005 | EUR | 22.37 | 22.37 | 22.37 | 22.37 | 223.7 | +0.02 (+0.09%) | 2,000 |
| 2 Jun 2005 | EUR | 22.35 | 22.35 | 22.35 | 22.35 | 223.5 | +0.23 (+1.04%) | 1,100 |
| 1 Jun 2005 | EUR | 22.12 | 22.12 | 22.12 | 22.12 | 221.2 | +0.07 (+0.32%) | 1,700 |
| 31 May 2005 | EUR | 22.06 | 22.06 | 22.05 | 22.05 | 220.5 | +0.12 (+0.55%) | 2,141 |
| 27 May 2005 | EUR | 22.05 | 22.07 | 21.93 | 21.93 | 219.3 | -0.94 (-4.11%) | 26,800 |
