| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | EUR | 10.82 | 10.82 | 10.32 | 10.76 | 13.974 | -0.39 (-3.50%) | 62,932 |
| 10 Aug 2004 | EUR | 10.98 | 11.15 | 10.98 | 11.15 | 14.4805 | +0.18 (+1.64%) | 9,100 |
| 9 Aug 2004 | EUR | 10.89 | 10.97 | 10.78 | 10.97 | 14.2468 | +0.04 (+0.37%) | 15,582 |
| 6 Aug 2004 | EUR | 11.13 | 11.2 | 10.93 | 10.93 | 14.1948 | -0.51 (-4.46%) | 42,953 |
| 5 Aug 2004 | EUR | 11.43 | 11.44 | 11.42 | 11.44 | 14.8571 | +0.3 (+2.69%) | 194,700 |
| 4 Aug 2004 | EUR | 11.16 | 11.24 | 11.08 | 11.14 | 14.4675 | -0.28 (-2.45%) | 44,913 |
| 3 Aug 2004 | EUR | 11.71 | 11.71 | 11.38 | 11.42 | 14.8312 | -0.24 (-2.06%) | 41,511 |
| 2 Aug 2004 | EUR | 11.56 | 11.66 | 11.56 | 11.66 | 15.1429 | -0.24 (-2.02%) | 2,800 |
| 30 Jul 2004 | EUR | 11.57 | 11.9 | 11.57 | 11.9 | 15.4545 | +0.39 (+3.39%) | 38,731 |
| 29 Jul 2004 | EUR | 11.38 | 11.56 | 11.38 | 11.51 | 14.9481 | +0.38 (+3.41%) | 29,000 |
| 28 Jul 2004 | EUR | 11.53 | 11.58 | 11.12 | 11.13 | 14.4545 | -0.28 (-2.45%) | 61,627 |
| 27 Jul 2004 | EUR | 11.35 | 11.41 | 11.29 | 11.41 | 14.8182 | +0.1 (+0.88%) | 19,062 |
| 26 Jul 2004 | EUR | 11.58 | 11.58 | 11.25 | 11.31 | 14.6883 | -0.53 (-4.48%) | 11,202 |
| 23 Jul 2004 | EUR | 11.83 | 11.84 | 11.61 | 11.84 | 15.3766 | -0.56 (-4.52%) | 36,844 |
| 22 Jul 2004 | EUR | 12.4 | 12.4 | 12.4 | 12.4 | 16.1039 | 0.0 (0.0%) | 0 |
| 21 Jul 2004 | EUR | 12.61 | 12.64 | 12.4 | 12.4 | 16.1039 | +0.32 (+2.65%) | 51,424 |
| 20 Jul 2004 | EUR | 11.79 | 12.09 | 11.79 | 12.08 | 15.6883 | +0.09 (+0.75%) | 27,200 |
| 19 Jul 2004 | EUR | 12 | 12.04 | 11.87 | 11.99 | 15.5714 | -0.05 (-0.42%) | 43,823 |
| 16 Jul 2004 | EUR | 12.2 | 12.2 | 12.04 | 12.04 | 15.6364 | +0.23 (+1.95%) | 205,657 |
| 15 Jul 2004 | EUR | 11.81 | 11.81 | 11.81 | 11.81 | 15.3377 | -0.77 (-6.12%) | 20,000 |
| 14 Jul 2004 | EUR | 12.79 | 12.79 | 12.44 | 12.58 | 16.3377 | -0.41 (-3.16%) | 77,233 |
| 13 Jul 2004 | EUR | 13.09 | 13.09 | 12.99 | 12.99 | 16.8701 | +0.15 (+1.17%) | 19,329 |
| 12 Jul 2004 | EUR | 13.25 | 13.25 | 12.83 | 12.84 | 16.6753 | -0.46 (-3.46%) | 31,417 |
| 9 Jul 2004 | EUR | 13.16 | 13.3 | 13.16 | 13.3 | 17.2727 | +0.17 (+1.29%) | 5,110 |
| 8 Jul 2004 | EUR | 13.04 | 13.13 | 13.04 | 13.13 | 17.0519 | -0.02 (-0.15%) | 10,500 |
| 7 Jul 2004 | EUR | 13.15 | 13.15 | 13.15 | 13.15 | 17.0779 | 0.0 (0.0%) | 0 |
| 6 Jul 2004 | EUR | 13.31 | 13.31 | 13.15 | 13.15 | 17.0779 | -0.49 (-3.59%) | 7,461 |
| 5 Jul 2004 | EUR | 13.64 | 13.64 | 13.64 | 13.64 | 17.7143 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | EUR | 13.533 | 13.64 | 13.47 | 13.64 | 17.7143 | -0.63 (-4.41%) | 206,166 |
| 1 Jul 2004 | EUR | 14.15 | 14.27 | 14.13 | 14.27 | 18.5325 | +0.35 (+2.51%) | 32,111 |
