| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | EUR | 265 | 265 | 242 | 246.75 | 246.75 | -2.05 (-0.82%) | 13,999 |
| 24 May 2006 | EUR | 230.1 | 248.8 | 228 | 248.8 | 248.8 | +20.45 (+8.96%) | 127,223 |
| 23 May 2006 | EUR | 225 | 230 | 210 | 228.35 | 228.35 | +10 (+4.58%) | 166,731 |
| 22 May 2006 | EUR | 235.25 | 241 | 218.3 | 218.35 | 218.35 | -24.15 (-9.96%) | 65,866 |
| 19 May 2006 | EUR | 265.05 | 269 | 237.05 | 242.5 | 242.5 | -20.45 (-7.78%) | 49,780 |
| 18 May 2006 | EUR | 278 | 278 | 255 | 262.95 | 262.95 | -16.95 (-6.06%) | 148,813 |
| 17 May 2006 | EUR | 278 | 282 | 272.05 | 279.9 | 279.9 | +8.85 (+3.27%) | 31,972 |
| 16 May 2006 | EUR | 286 | 294 | 264.9 | 271.05 | 271.05 | -23.95 (-8.12%) | 36,210 |
| 15 May 2006 | EUR | 298.1 | 300 | 282 | 295 | 295 | -2.3 (-0.77%) | 35,380 |
| 12 May 2006 | EUR | 295 | 299 | 285.15 | 297.3 | 297.3 | +3.7 (+1.26%) | 23,766 |
| 11 May 2006 | EUR | 277 | 296 | 277 | 293.6 | 293.6 | +7.3 (+2.55%) | 32,351 |
| 10 May 2006 | EUR | 290 | 291.75 | 281 | 286.3 | 286.3 | +3.3 (+1.17%) | 28,202 |
| 9 May 2006 | EUR | 281 | 285 | 280 | 283 | 283 | +2.35 (+0.84%) | 30,621 |
| 8 May 2006 | EUR | 272 | 287.5 | 272 | 280.65 | 280.65 | +8.65 (+3.18%) | 37,731 |
| 5 May 2006 | EUR | 280.5 | 284.75 | 270.1 | 272 | 272 | -7.05 (-2.53%) | 20,865 |
| 4 May 2006 | EUR | 282.05 | 289 | 278.8 | 279.05 | 279.05 | -4.45 (-1.57%) | 27,550 |
| 3 May 2006 | EUR | 286 | 288 | 275.7 | 283.5 | 283.5 | +1.5 (+0.53%) | 26,962 |
| 2 May 2006 | EUR | 300 | 305 | 280 | 282 | 282 | -1.85 (-0.65%) | 19,007 |
| 1 May 2006 | EUR | 0 | 0 | 0 | 283.85 | 283.85 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | EUR | 272 | 284 | 267.3 | 283.85 | 283.85 | +12.1 (+4.45%) | 13,316 |
| 27 Apr 2006 | EUR | 280 | 285 | 270 | 271.75 | 271.75 | -4.8 (-1.74%) | 28,760 |
| 26 Apr 2006 | EUR | 277 | 280 | 276.5 | 276.55 | 276.55 | -2.2 (-0.79%) | 16,265 |
| 25 Apr 2006 | EUR | 275 | 280.8 | 269.05 | 278.75 | 278.75 | +6.75 (+2.48%) | 23,687 |
| 24 Apr 2006 | EUR | 276 | 283.35 | 272 | 272 | 272 | -5.9 (-2.12%) | 14,007 |
| 21 Apr 2006 | EUR | 285 | 285 | 275 | 277.9 | 277.9 | -4.1 (-1.45%) | 15,654 |
| 20 Apr 2006 | EUR | 287 | 287 | 281 | 282 | 282 | -0.6 (-0.21%) | 6,844 |
| 19 Apr 2006 | EUR | 291.3 | 291.3 | 280 | 282.6 | 282.6 | -3.65 (-1.28%) | 21,290 |
| 18 Apr 2006 | EUR | 290 | 296.5 | 283.35 | 286.25 | 286.25 | +0.3 (+0.10%) | 17,330 |
| 17 Apr 2006 | EUR | 290.8 | 297.4 | 281 | 285.95 | 285.95 | -4.85 (-1.67%) | 22,135 |
| 14 Apr 2006 | EUR | 0 | 0 | 0 | 290.8 | 290.8 | 0.0 (0.0%) | 0 |
