| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2005 | EUR | 16.37 | 16.39 | 16.33 | 16.33 | 21.2078 | -0.42 (-2.51%) | 3,236 |
| 28 Nov 2005 | EUR | 16.85 | 16.85 | 16.75 | 16.75 | 21.7532 | +0.14 (+0.84%) | 2,800 |
| 23 Nov 2005 | EUR | 16.61 | 16.61 | 16.61 | 16.61 | 21.5714 | +0.6 (+3.75%) | 200 |
| 22 Nov 2005 | EUR | 16.01 | 16.01 | 16.01 | 16.01 | 20.7922 | -0.07 (-0.44%) | 800 |
| 21 Nov 2005 | EUR | 15.81 | 16.08 | 15.81 | 16.08 | 20.8831 | +0.31 (+1.97%) | 19,704 |
| 18 Nov 2005 | EUR | 15.59 | 15.77 | 15.59 | 15.77 | 20.4805 | +0.3 (+1.94%) | 3,930 |
| 17 Nov 2005 | EUR | 15.47 | 15.47 | 15.47 | 15.47 | 20.0909 | -0.42 (-2.64%) | 855 |
| 15 Nov 2005 | EUR | 15.88 | 15.89 | 15.88 | 15.89 | 20.6364 | +0.12 (+0.76%) | 8,500 |
| 14 Nov 2005 | EUR | 15.77 | 15.77 | 15.77 | 15.77 | 20.4805 | +0.27 (+1.74%) | 2,500 |
| 9 Nov 2005 | EUR | 15.47 | 15.5 | 15.47 | 15.5 | 20.1299 | +0.17 (+1.11%) | 2,800 |
| 8 Nov 2005 | EUR | 15.33 | 15.33 | 15.33 | 15.33 | 19.9091 | +0.09 (+0.59%) | 318 |
| 4 Nov 2005 | EUR | 15.01 | 15.24 | 15.01 | 15.24 | 19.7922 | +0.08 (+0.53%) | 19,793 |
| 3 Nov 2005 | EUR | 14.66 | 15.17 | 14.66 | 15.16 | 19.6883 | +0.79 (+5.50%) | 53,007 |
| 2 Nov 2005 | EUR | 14.2 | 14.38 | 14.2 | 14.37 | 18.6623 | +0.34 (+2.42%) | 111,440 |
| 1 Nov 2005 | EUR | 14.03 | 14.03 | 14.03 | 14.03 | 18.2208 | -0.1 (-0.71%) | 7,000 |
| 31 Oct 2005 | EUR | 14.04 | 14.13 | 14.02 | 14.13 | 18.3506 | +0.36 (+2.61%) | 6,260 |
| 28 Oct 2005 | EUR | 13.77 | 13.77 | 13.77 | 13.77 | 17.8831 | -0.63 (-4.38%) | 525 |
| 26 Oct 2005 | EUR | 14.4 | 14.4 | 14.4 | 14.4 | 18.7013 | +0.11 (+0.77%) | 2,500 |
| 24 Oct 2005 | EUR | 14.25 | 14.29 | 14.25 | 14.29 | 18.5584 | +0.17 (+1.20%) | 2,800 |
| 21 Oct 2005 | EUR | 14.17 | 14.23 | 14.12 | 14.12 | 18.3377 | -0.05 (-0.35%) | 11,879 |
| 20 Oct 2005 | EUR | 14.14 | 14.17 | 14.14 | 14.17 | 18.4026 | +0.22 (+1.58%) | 1,142 |
| 19 Oct 2005 | EUR | 13.91 | 13.96 | 13.87 | 13.95 | 18.1169 | -0.1 (-0.71%) | 5,894 |
| 18 Oct 2005 | EUR | 14.27 | 14.3 | 14.03 | 14.05 | 18.2468 | -0.23 (-1.61%) | 30,586 |
| 17 Oct 2005 | EUR | 14.25 | 14.34 | 14.15 | 14.28 | 18.5455 | -0.14 (-0.97%) | 57,822 |
| 14 Oct 2005 | EUR | 14.2 | 14.47 | 14.2 | 14.42 | 18.7273 | +0.49 (+3.52%) | 24,800 |
| 13 Oct 2005 | EUR | 13.98 | 13.98 | 13.84 | 13.93 | 18.0909 | -0.02 (-0.14%) | 6,300 |
| 12 Oct 2005 | EUR | 13.7 | 14 | 13.7 | 13.95 | 18.1169 | +0.16 (+1.16%) | 6,196 |
| 11 Oct 2005 | EUR | 13.79 | 13.79 | 13.79 | 13.79 | 17.9091 | -0.03 (-0.22%) | 3,490 |
| 10 Oct 2005 | EUR | 13.81 | 13.82 | 13.81 | 13.82 | 17.9481 | +0.05 (+0.36%) | 13,000 |
| 7 Oct 2005 | EUR | 13.89 | 13.89 | 13.77 | 13.77 | 17.8831 | -0.16 (-1.15%) | 4,093 |
