| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | EUR | 13.82 | 13.92 | 13.82 | 13.84 | 17.974 | -0.06 (-0.43%) | 3,600 |
| 23 Feb 2005 | EUR | 13.58 | 13.92 | 13.58 | 13.9 | 18.0519 | +0.2 (+1.46%) | 24,973 |
| 22 Feb 2005 | EUR | 13.64 | 13.79 | 13.38 | 13.7 | 17.7922 | +0.04 (+0.29%) | 39,507 |
| 21 Feb 2005 | EUR | 13.67 | 13.7 | 13.66 | 13.66 | 17.7403 | +0.12 (+0.89%) | 6,261 |
| 18 Feb 2005 | EUR | 13.48 | 13.55 | 13.48 | 13.54 | 17.5844 | -0.08 (-0.59%) | 24,449 |
| 17 Feb 2005 | EUR | 13.54 | 13.82 | 13.54 | 13.62 | 17.6883 | +0.08 (+0.59%) | 19,061 |
| 16 Feb 2005 | EUR | 13.71 | 13.71 | 13.49 | 13.54 | 17.5844 | -0.2 (-1.46%) | 23,936 |
| 14 Feb 2005 | EUR | 13.44 | 13.74 | 13.44 | 13.74 | 17.8442 | +0.39 (+2.92%) | 4,800 |
| 11 Feb 2005 | EUR | 13.38 | 13.38 | 13.35 | 13.35 | 17.3377 | +0.34 (+2.61%) | 22,983 |
| 10 Feb 2005 | EUR | 12.86 | 13.04 | 12.86 | 13.01 | 16.8961 | +0.03 (+0.23%) | 10,335 |
| 9 Feb 2005 | EUR | 12.99 | 13.08 | 12.98 | 12.98 | 16.8571 | -0.06 (-0.46%) | 16,749 |
| 8 Feb 2005 | EUR | 13.04 | 13.04 | 12.91 | 13.04 | 16.9351 | -0.04 (-0.31%) | 25,708 |
| 7 Feb 2005 | EUR | 13.04 | 13.12 | 13.04 | 13.08 | 16.987 | +0.3 (+2.35%) | 6,134 |
| 4 Feb 2005 | EUR | 12.54 | 12.79 | 12.45 | 12.78 | 16.5974 | +0.25 (+2.00%) | 47,228 |
| 3 Feb 2005 | EUR | 12.67 | 12.67 | 12.51 | 12.53 | 16.2727 | -0.24 (-1.88%) | 14,536 |
| 2 Feb 2005 | EUR | 12.63 | 12.77 | 12.63 | 12.77 | 16.5844 | +0.23 (+1.83%) | 10,400 |
| 1 Feb 2005 | EUR | 12.56 | 12.56 | 12.46 | 12.54 | 16.2857 | +0.13 (+1.05%) | 23,339 |
| 31 Jan 2005 | EUR | 12.41 | 12.43 | 12.41 | 12.41 | 16.1169 | +0.05 (+0.40%) | 6,886 |
| 28 Jan 2005 | EUR | 12.34 | 12.36 | 12.29 | 12.36 | 16.0519 | +0.29 (+2.40%) | 8,063 |
| 27 Jan 2005 | EUR | 11.83 | 12.07 | 11.83 | 12.07 | 15.6753 | +0.56 (+4.87%) | 20,977 |
| 25 Jan 2005 | EUR | 11.51 | 11.51 | 11.51 | 11.51 | 14.9481 | +0.04 (+0.35%) | 11,349 |
| 24 Jan 2005 | EUR | 11.52 | 11.52 | 11.44 | 11.47 | 14.8961 | +0.2 (+1.77%) | 28,209 |
| 20 Jan 2005 | EUR | 11.27 | 11.27 | 11.27 | 11.27 | 14.6364 | -0.44 (-3.76%) | 3,500 |
| 18 Jan 2005 | EUR | 11.69 | 11.72 | 11.69 | 11.71 | 15.2078 | +0.07 (+0.60%) | 46,480 |
| 14 Jan 2005 | EUR | 11.64 | 11.64 | 11.64 | 11.64 | 15.1169 | +0.15 (+1.31%) | 233 |
| 13 Jan 2005 | EUR | 11.53 | 11.53 | 11.45 | 11.49 | 14.9221 | -0.02 (-0.17%) | 28,253 |
| 12 Jan 2005 | EUR | 11.43 | 11.51 | 11.43 | 11.51 | 14.9481 | +0.25 (+2.22%) | 24,808 |
| 11 Jan 2005 | EUR | 11.23 | 11.26 | 11.23 | 11.26 | 14.6234 | -0.12 (-1.05%) | 9,051 |
| 10 Jan 2005 | EUR | 11.37 | 11.38 | 11.37 | 11.38 | 14.7792 | +0.13 (+1.16%) | 12,894 |
| 7 Jan 2005 | EUR | 11.15 | 11.25 | 11.09 | 11.25 | 14.6104 | +0.05 (+0.45%) | 73,531 |
