| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2005 | EUR | 20.76 | 20.76 | 20.42 | 20.47 | 204.7 | -0.23 (-1.11%) | 114,888 |
| 31 Jan 2005 | EUR | 20.94 | 20.95 | 20.66 | 20.7 | 207 | -0.11 (-0.53%) | 80,506 |
| 28 Jan 2005 | EUR | 21.42 | 21.42 | 20.8 | 20.81 | 208.1 | -0.63 (-2.94%) | 45,900 |
| 27 Jan 2005 | EUR | 21.37 | 21.44 | 21.18 | 21.44 | 214.4 | +0.14 (+0.66%) | 97,766 |
| 26 Jan 2005 | EUR | 21.63 | 21.63 | 21.3 | 21.3 | 213 | -0.29 (-1.34%) | 142,230 |
| 25 Jan 2005 | EUR | 21.2 | 21.6 | 21.2 | 21.59 | 215.9 | +0.3 (+1.41%) | 272,846 |
| 24 Jan 2005 | EUR | 21.22 | 21.3 | 21.16 | 21.29 | 212.9 | -0.05 (-0.23%) | 213,261 |
| 21 Jan 2005 | EUR | 21.23 | 21.38 | 21.23 | 21.34 | 213.4 | +0.18 (+0.85%) | 143,533 |
| 20 Jan 2005 | EUR | 21.19 | 21.25 | 21.03 | 21.16 | 211.6 | -0.1 (-0.47%) | 124,549 |
| 19 Jan 2005 | EUR | 21.3 | 21.42 | 21.26 | 21.26 | 212.6 | +0.07 (+0.33%) | 83,789 |
| 18 Jan 2005 | EUR | 21.07 | 21.21 | 21.04 | 21.19 | 211.9 | +0.01 (+0.05%) | 101,967 |
| 17 Jan 2005 | EUR | 21.16 | 21.29 | 21.15 | 21.18 | 211.8 | +0.06 (+0.28%) | 148,048 |
| 14 Jan 2005 | EUR | 20.91 | 21.24 | 20.9 | 21.12 | 211.2 | +0.15 (+0.72%) | 173,090 |
| 13 Jan 2005 | EUR | 21.09 | 21.09 | 20.87 | 20.97 | 209.7 | +0.03 (+0.14%) | 104,576 |
| 12 Jan 2005 | EUR | 21.02 | 21.2 | 20.89 | 20.94 | 209.4 | -0.08 (-0.38%) | 183,771 |
| 11 Jan 2005 | EUR | 21.05 | 21.46 | 21.02 | 21.02 | 210.2 | -0.24 (-1.13%) | 91,336 |
| 10 Jan 2005 | EUR | 21.05 | 21.33 | 21.05 | 21.26 | 212.6 | +0.3 (+1.43%) | 68,448 |
| 7 Jan 2005 | EUR | 21.11 | 21.14 | 20.94 | 20.96 | 209.6 | -0.09 (-0.43%) | 144,757 |
| 6 Jan 2005 | EUR | 20.75 | 21.12 | 20.75 | 21.05 | 210.5 | +0.3 (+1.45%) | 67,456 |
| 5 Jan 2005 | EUR | 20.73 | 20.86 | 20.63 | 20.75 | 207.5 | -0.06 (-0.29%) | 40,649 |
| 4 Jan 2005 | EUR | 20.78 | 21 | 20.74 | 20.81 | 208.1 | +0.41 (+2.01%) | 78,589 |
| 31 Dec 2004 | EUR | 20.4 | 20.4 | 20.4 | 20.4 | 204 | -0.06 (-0.29%) | 4,500 |
| 29 Dec 2004 | EUR | 20.47 | 20.47 | 20.46 | 20.46 | 204.6 | +0.01 (+0.05%) | 21,700 |
| 23 Dec 2004 | EUR | 20.26 | 20.45 | 20.26 | 20.45 | 204.5 | +0.27 (+1.34%) | 2,200 |
| 22 Dec 2004 | EUR | 20.18 | 20.18 | 20.18 | 20.18 | 201.8 | +0.15 (+0.75%) | 4,478 |
| 21 Dec 2004 | EUR | 20.14 | 20.14 | 20.03 | 20.03 | 200.3 | -0.03 (-0.15%) | 4,400 |
| 20 Dec 2004 | EUR | 20.01 | 20.06 | 19.99 | 20.06 | 200.6 | +0.08 (+0.40%) | 24,400 |
| 17 Dec 2004 | EUR | 20.16 | 20.16 | 19.91 | 19.98 | 199.8 | -0.16 (-0.79%) | 77,700 |
| 16 Dec 2004 | EUR | 20.15 | 20.16 | 20.12 | 20.14 | 201.4 | +0.05 (+0.25%) | 32,019 |
| 15 Dec 2004 | EUR | 20.15 | 20.17 | 20.08 | 20.09 | 200.9 | -0.06 (-0.30%) | 54,906 |
