| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2005 | EUR | 12.02 | 12.13 | 11.89 | 11.89 | 15.4416 | -0.57 (-4.57%) | 6,300 |
| 12 Apr 2005 | EUR | 12.65 | 12.65 | 12.44 | 12.46 | 16.1818 | -0.19 (-1.50%) | 21,288 |
| 8 Apr 2005 | EUR | 12.65 | 12.65 | 12.65 | 12.65 | 16.4286 | +0.08 (+0.64%) | 1,100 |
| 7 Apr 2005 | EUR | 12.52 | 12.57 | 12.52 | 12.57 | 16.3247 | +0.09 (+0.72%) | 21,528 |
| 6 Apr 2005 | EUR | 12.52 | 12.55 | 12.48 | 12.48 | 16.2078 | -0.06 (-0.48%) | 57,038 |
| 5 Apr 2005 | EUR | 12.57 | 12.59 | 12.46 | 12.54 | 16.2857 | -0.05 (-0.40%) | 33,126 |
| 4 Apr 2005 | EUR | 12.76 | 12.76 | 12.57 | 12.59 | 16.3506 | -0.24 (-1.87%) | 76,033 |
| 1 Apr 2005 | EUR | 12.97 | 12.97 | 12.83 | 12.83 | 16.6623 | -0.13 (-1.00%) | 7,476 |
| 31 Mar 2005 | EUR | 13.08 | 13.09 | 12.95 | 12.96 | 16.8312 | +0.18 (+1.41%) | 11,466 |
| 30 Mar 2005 | EUR | 12.78 | 12.83 | 12.75 | 12.78 | 16.5974 | -0.25 (-1.92%) | 55,797 |
| 29 Mar 2005 | EUR | 13 | 13.03 | 13 | 13.03 | 16.9221 | -0.08 (-0.61%) | 4,463 |
| 24 Mar 2005 | EUR | 13.19 | 13.19 | 13.11 | 13.11 | 17.026 | -0.12 (-0.91%) | 16,188 |
| 23 Mar 2005 | EUR | 12.93 | 13.23 | 12.91 | 13.23 | 17.1818 | +0.4 (+3.12%) | 12,424 |
| 22 Mar 2005 | EUR | 12.72 | 12.87 | 12.72 | 12.83 | 16.6623 | +0.14 (+1.10%) | 22,552 |
| 21 Mar 2005 | EUR | 12.69 | 12.69 | 12.69 | 12.69 | 16.4805 | -0.01 (-0.08%) | 7,179 |
| 18 Mar 2005 | EUR | 12.75 | 12.75 | 12.7 | 12.7 | 16.4935 | -0.11 (-0.86%) | 8,100 |
| 17 Mar 2005 | EUR | 12.71 | 12.85 | 12.71 | 12.81 | 16.6364 | +0.12 (+0.95%) | 2,200 |
| 16 Mar 2005 | EUR | 12.88 | 12.88 | 12.68 | 12.69 | 16.4805 | -0.27 (-2.08%) | 45,399 |
| 15 Mar 2005 | EUR | 12.96 | 12.96 | 12.96 | 12.96 | 16.8312 | -0.09 (-0.69%) | 16,350 |
| 14 Mar 2005 | EUR | 12.95 | 13.05 | 12.86 | 13.05 | 16.9481 | +0.03 (+0.23%) | 89,306 |
| 11 Mar 2005 | EUR | 13.32 | 13.32 | 13.02 | 13.02 | 16.9091 | -0.07 (-0.53%) | 15,957 |
| 10 Mar 2005 | EUR | 13.08 | 13.27 | 13.06 | 13.09 | 17 | -0.05 (-0.38%) | 58,904 |
| 9 Mar 2005 | EUR | 13.14 | 13.14 | 13.14 | 13.14 | 17.0649 | -0.38 (-2.81%) | 1,100 |
| 7 Mar 2005 | EUR | 13.54 | 13.54 | 13.52 | 13.52 | 17.5584 | -0.08 (-0.59%) | 8,700 |
| 4 Mar 2005 | EUR | 13.64 | 13.77 | 13.59 | 13.6 | 17.6623 | -0.25 (-1.81%) | 29,132 |
| 3 Mar 2005 | EUR | 13.93 | 14.04 | 13.79 | 13.85 | 17.987 | -0.24 (-1.70%) | 70,425 |
| 2 Mar 2005 | EUR | 14.06 | 14.09 | 13.99 | 14.09 | 18.2987 | -0.03 (-0.21%) | 30,811 |
| 1 Mar 2005 | EUR | 13.94 | 14.12 | 13.94 | 14.12 | 18.3377 | +0.09 (+0.64%) | 19,560 |
| 28 Feb 2005 | EUR | 14.24 | 14.24 | 14.03 | 14.03 | 18.2208 | -0.15 (-1.06%) | 15,000 |
| 25 Feb 2005 | EUR | 13.98 | 14.18 | 13.98 | 14.18 | 18.4156 | +0.34 (+2.46%) | 8,493 |
