| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | EUR | 19.25 | 19.28 | 19.17 | 19.18 | 191.8 | -0.02 (-0.10%) | 111,852 |
| 15 Sep 2004 | EUR | 19.02 | 19.25 | 19.02 | 19.2 | 192 | +0.27 (+1.43%) | 120,100 |
| 14 Sep 2004 | EUR | 18.92 | 18.97 | 18.89 | 18.93 | 189.3 | +0.05 (+0.26%) | 48,200 |
| 13 Sep 2004 | EUR | 18.89 | 18.89 | 18.86 | 18.88 | 188.8 | +0.13 (+0.69%) | 13,781 |
| 10 Sep 2004 | EUR | 18.7 | 18.77 | 18.7 | 18.75 | 187.5 | +0.11 (+0.59%) | 59,848 |
| 9 Sep 2004 | EUR | 18.68 | 18.68 | 18.64 | 18.64 | 186.4 | -0.14 (-0.75%) | 15,074 |
| 8 Sep 2004 | EUR | 18.87 | 18.87 | 18.78 | 18.78 | 187.8 | -0.06 (-0.32%) | 33,700 |
| 7 Sep 2004 | EUR | 18.87 | 18.94 | 18.84 | 18.84 | 188.4 | -0.05 (-0.26%) | 51,019 |
| 6 Sep 2004 | EUR | 18.9 | 18.9 | 18.85 | 18.89 | 188.9 | +0.07 (+0.37%) | 18,500 |
| 3 Sep 2004 | EUR | 18.8 | 18.82 | 18.74 | 18.82 | 188.2 | +0.15 (+0.80%) | 9,500 |
| 2 Sep 2004 | EUR | 18.6 | 18.7 | 18.56 | 18.67 | 186.7 | +0.04 (+0.21%) | 41,600 |
| 1 Sep 2004 | EUR | 18.38 | 18.63 | 18.38 | 18.63 | 186.3 | +0.35 (+1.91%) | 204,490 |
| 31 Aug 2004 | EUR | 18.22 | 18.31 | 18.19 | 18.28 | 182.8 | -0.03 (-0.16%) | 113,200 |
| 27 Aug 2004 | EUR | 18.34 | 18.34 | 18.22 | 18.31 | 183.1 | +0.14 (+0.77%) | 79,700 |
| 26 Aug 2004 | EUR | 18.24 | 18.31 | 18.05 | 18.17 | 181.7 | +0.29 (+1.62%) | 469,323 |
| 25 Aug 2004 | EUR | 17.81 | 17.9 | 17.76 | 17.88 | 178.8 | +0.22 (+1.25%) | 146,135 |
| 24 Aug 2004 | EUR | 17.63 | 17.76 | 17.63 | 17.66 | 176.6 | +0.08 (+0.46%) | 61,996 |
| 23 Aug 2004 | EUR | 17.48 | 17.67 | 17.48 | 17.58 | 175.8 | +0.21 (+1.21%) | 58,550 |
| 20 Aug 2004 | EUR | 17.42 | 17.42 | 17.26 | 17.37 | 173.7 | -0.09 (-0.52%) | 164,389 |
| 19 Aug 2004 | EUR | 17.6 | 17.63 | 17.41 | 17.46 | 174.6 | -0.01 (-0.06%) | 201,446 |
| 18 Aug 2004 | EUR | 17.37 | 17.47 | 17.27 | 17.47 | 174.7 | -0.05 (-0.29%) | 131,239 |
| 17 Aug 2004 | EUR | 17.23 | 17.58 | 17.22 | 17.52 | 175.2 | +0.21 (+1.21%) | 269,908 |
| 16 Aug 2004 | EUR | 17.01 | 17.34 | 16.97 | 17.31 | 173.1 | +0.13 (+0.76%) | 192,971 |
| 13 Aug 2004 | EUR | 17.12 | 17.26 | 17.09 | 17.18 | 171.8 | -0.16 (-0.92%) | 445,570 |
| 12 Aug 2004 | EUR | 17.43 | 17.54 | 17.19 | 17.34 | 173.4 | 0.0 (0.0%) | 487,345 |
| 11 Aug 2004 | EUR | 17.41 | 17.45 | 17.21 | 17.34 | 173.4 | -0.18 (-1.03%) | 240,734 |
| 10 Aug 2004 | EUR | 17.43 | 17.52 | 17.33 | 17.52 | 175.2 | +0.07 (+0.40%) | 229,867 |
| 9 Aug 2004 | EUR | 17.54 | 17.54 | 17.24 | 17.45 | 174.5 | -0.1 (-0.57%) | 173,389 |
| 6 Aug 2004 | EUR | 17.76 | 17.84 | 17.54 | 17.55 | 175.5 | -0.45 (-2.50%) | 312,987 |
| 5 Aug 2004 | EUR | 18.05 | 18.11 | 18 | 18 | 180 | +0.13 (+0.73%) | 112,507 |
