| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | EUR | 17.92 | 17.93 | 17.68 | 17.87 | 178.7 | -0.2 (-1.11%) | 398,236 |
| 3 Aug 2004 | EUR | 18.09 | 18.12 | 17.94 | 18.07 | 180.7 | +0.13 (+0.72%) | 402,334 |
| 2 Aug 2004 | EUR | 17.89 | 18.07 | 17.84 | 17.94 | 179.4 | -0.24 (-1.32%) | 287,197 |
| 30 Jul 2004 | EUR | 18.06 | 18.18 | 18 | 18.18 | 181.8 | +0.14 (+0.78%) | 148,008 |
| 29 Jul 2004 | EUR | 17.82 | 18.08 | 17.82 | 18.04 | 180.4 | +0.51 (+2.91%) | 87,239 |
| 28 Jul 2004 | EUR | 17.73 | 17.84 | 17.53 | 17.53 | 175.3 | -0.03 (-0.17%) | 414,141 |
| 27 Jul 2004 | EUR | 17.28 | 17.58 | 17.28 | 17.56 | 175.6 | +0.25 (+1.44%) | 301,863 |
| 26 Jul 2004 | EUR | 17.55 | 17.6 | 17.31 | 17.31 | 173.1 | -0.09 (-0.52%) | 311,180 |
| 23 Jul 2004 | EUR | 17.62 | 17.62 | 17.32 | 17.4 | 174 | -0.17 (-0.97%) | 566,649 |
| 22 Jul 2004 | EUR | 17.64 | 17.79 | 17.54 | 17.57 | 175.7 | -0.3 (-1.68%) | 393,815 |
| 21 Jul 2004 | EUR | 17.82 | 17.99 | 17.82 | 17.87 | 178.7 | +0.26 (+1.48%) | 381,608 |
| 20 Jul 2004 | EUR | 17.52 | 17.62 | 17.32 | 17.61 | 176.1 | 0.0 (0.0%) | 202,920 |
| 19 Jul 2004 | EUR | 17.8 | 17.8 | 17.57 | 17.61 | 176.1 | -0.22 (-1.23%) | 516,997 |
| 16 Jul 2004 | EUR | 17.83 | 17.96 | 17.78 | 17.83 | 178.3 | +0.04 (+0.22%) | 147,662 |
| 15 Jul 2004 | EUR | 17.9 | 17.94 | 17.72 | 17.79 | 177.9 | -0.16 (-0.89%) | 236,607 |
| 14 Jul 2004 | EUR | 18.05 | 18.11 | 17.89 | 17.95 | 179.5 | -0.14 (-0.77%) | 430,644 |
| 13 Jul 2004 | EUR | 18.04 | 18.09 | 17.97 | 18.09 | 180.9 | +0.19 (+1.06%) | 65,722 |
| 12 Jul 2004 | EUR | 17.97 | 18.11 | 17.88 | 17.9 | 179 | +0.09 (+0.51%) | 265,432 |
| 9 Jul 2004 | EUR | 17.81 | 17.81 | 17.81 | 17.81 | 178.1 | +0.14 (+0.79%) | 1,300 |
| 8 Jul 2004 | EUR | 17.67 | 17.67 | 17.67 | 17.67 | 176.7 | 0.0 (0.0%) | 0 |
| 7 Jul 2004 | EUR | 17.67 | 17.67 | 17.67 | 17.67 | 176.7 | -0.01 (-0.06%) | 2,320 |
| 6 Jul 2004 | EUR | 17.68 | 17.68 | 17.68 | 17.68 | 176.8 | -0.27 (-1.50%) | 2,700 |
| 5 Jul 2004 | EUR | 17.89 | 17.95 | 17.84 | 17.95 | 179.5 | -0.11 (-0.61%) | 3,200 |
| 2 Jul 2004 | EUR | 18.06 | 18.09 | 18.06 | 18.06 | 180.6 | -0.05 (-0.28%) | 6,000 |
| 1 Jul 2004 | EUR | 18.22 | 18.32 | 18.11 | 18.11 | 181.1 | -0.06 (-0.33%) | 59,251 |
| 30 Jun 2004 | EUR | 18.24 | 18.24 | 18.17 | 18.17 | 181.7 | +0.16 (+0.89%) | 2,054 |
| 29 Jun 2004 | EUR | 18.01 | 18.01 | 18.01 | 18.01 | 180.1 | -0.23 (-1.26%) | 1,006 |
| 28 Jun 2004 | EUR | 18.17 | 18.24 | 18.17 | 18.24 | 182.4 | 0.0 (0.0%) | 130,000 |
| 25 Jun 2004 | EUR | 18.3 | 18.3 | 18.23 | 18.24 | 182.4 | +0.02 (+0.11%) | 3,000 |
| 24 Jun 2004 | EUR | 18.35 | 18.37 | 18.07 | 18.22 | 182.2 | +0.13 (+0.72%) | 20,151 |
