| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2004 | EUR | 19.91 | 19.91 | 19.91 | 19.91 | 199.1 | -0.02 (-0.10%) | 5,635 |
| 28 Oct 2004 | EUR | 19.71 | 19.94 | 19.69 | 19.93 | 199.3 | +0.29 (+1.48%) | 6,165 |
| 27 Oct 2004 | EUR | 19.48 | 19.67 | 19.36 | 19.64 | 196.4 | +0.28 (+1.45%) | 174,920 |
| 26 Oct 2004 | EUR | 19.47 | 19.47 | 19.36 | 19.36 | 193.6 | -0.1 (-0.51%) | 170,987 |
| 25 Oct 2004 | EUR | 19.47 | 19.48 | 19.36 | 19.46 | 194.6 | -0.24 (-1.22%) | 56,194 |
| 21 Oct 2004 | EUR | 19.57 | 19.75 | 19.43 | 19.7 | 197 | +0.17 (+0.87%) | 286,022 |
| 20 Oct 2004 | EUR | 19.71 | 19.81 | 19.53 | 19.53 | 195.3 | -0.39 (-1.96%) | 212,357 |
| 19 Oct 2004 | EUR | 20.03 | 20.09 | 19.92 | 19.92 | 199.2 | +0.08 (+0.40%) | 259,308 |
| 18 Oct 2004 | EUR | 19.79 | 19.84 | 19.67 | 19.84 | 198.4 | +0.04 (+0.20%) | 7,500 |
| 15 Oct 2004 | EUR | 19.64 | 19.81 | 19.64 | 19.8 | 198 | -0.14 (-0.70%) | 58,872 |
| 14 Oct 2004 | EUR | 19.8 | 19.94 | 19.78 | 19.94 | 199.4 | -0.07 (-0.35%) | 7,058 |
| 13 Oct 2004 | EUR | 19.97 | 20.11 | 19.96 | 20.01 | 200.1 | +0.22 (+1.11%) | 114,558 |
| 12 Oct 2004 | EUR | 20 | 20.01 | 19.72 | 19.79 | 197.9 | -0.32 (-1.59%) | 50,721 |
| 11 Oct 2004 | EUR | 20 | 20.17 | 19.95 | 20.11 | 201.1 | +0.22 (+1.11%) | 152,063 |
| 8 Oct 2004 | EUR | 20.02 | 20.26 | 19.89 | 19.89 | 198.9 | -0.24 (-1.19%) | 50,226 |
| 7 Oct 2004 | EUR | 20.23 | 20.31 | 20.07 | 20.13 | 201.3 | +0.21 (+1.05%) | 108,894 |
| 6 Oct 2004 | EUR | 19.92 | 19.92 | 19.92 | 19.92 | 199.2 | -0.1 (-0.50%) | 1,300 |
| 5 Oct 2004 | EUR | 20.04 | 20.09 | 19.99 | 20.02 | 200.2 | +0.16 (+0.81%) | 85,773 |
| 4 Oct 2004 | EUR | 19.86 | 19.86 | 19.86 | 19.86 | 198.6 | +0.38 (+1.95%) | 12,000 |
| 1 Oct 2004 | EUR | 19.48 | 19.48 | 19.48 | 19.48 | 194.8 | +0.31 (+1.62%) | 1,300 |
| 30 Sep 2004 | EUR | 19.33 | 19.35 | 19.15 | 19.17 | 191.7 | -0.03 (-0.16%) | 130,222 |
| 29 Sep 2004 | EUR | 19.05 | 19.29 | 19.05 | 19.2 | 192 | +0.34 (+1.80%) | 84,416 |
| 28 Sep 2004 | EUR | 18.88 | 18.97 | 18.83 | 18.86 | 188.6 | -0.01 (-0.05%) | 93,897 |
| 27 Sep 2004 | EUR | 18.86 | 18.89 | 18.8 | 18.87 | 188.7 | -0.1 (-0.53%) | 77,807 |
| 24 Sep 2004 | EUR | 18.94 | 18.99 | 18.94 | 18.97 | 189.7 | -0.06 (-0.32%) | 71,835 |
| 23 Sep 2004 | EUR | 19.31 | 19.31 | 18.98 | 19.03 | 190.3 | -0.51 (-2.61%) | 245,943 |
| 22 Sep 2004 | EUR | 19.54 | 19.54 | 19.54 | 19.54 | 195.4 | +0.09 (+0.46%) | 1,300 |
| 21 Sep 2004 | EUR | 19.41 | 19.51 | 19.37 | 19.45 | 194.5 | +0.16 (+0.83%) | 103,819 |
| 20 Sep 2004 | EUR | 19.49 | 19.49 | 19.24 | 19.29 | 192.9 | -0.18 (-0.92%) | 101,100 |
| 17 Sep 2004 | EUR | 19.19 | 19.47 | 19.19 | 19.47 | 194.7 | +0.29 (+1.51%) | 14,100 |
