| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2005 | EUR | 208 | 214.75 | 206.5 | 212.75 | 212.75 | +5.1 (+2.46%) | 32,930 |
| 7 Dec 2005 | EUR | 209.5 | 213 | 207.25 | 207.65 | 207.65 | -0.55 (-0.26%) | 20,571 |
| 6 Dec 2005 | EUR | 210.85 | 214.85 | 208 | 208.2 | 208.2 | +0.8 (+0.39%) | 46,225 |
| 5 Dec 2005 | EUR | 202.45 | 208.4 | 198.3 | 207.4 | 207.4 | +8.9 (+4.48%) | 205,519 |
| 2 Dec 2005 | EUR | 193.9 | 198.5 | 192.2 | 198.5 | 198.5 | +9.45 (+5.00%) | 117,964 |
| 1 Dec 2005 | EUR | 178 | 189.05 | 178 | 189.05 | 189.05 | +11.05 (+6.21%) | 195,337 |
| 30 Nov 2005 | EUR | 177.2 | 184.85 | 177 | 178 | 178 | +2.75 (+1.57%) | 85,318 |
| 29 Nov 2005 | EUR | 179.7 | 181 | 173.55 | 175.25 | 175.25 | -2.7 (-1.52%) | 25,337 |
| 28 Nov 2005 | EUR | 177 | 178.75 | 174.65 | 177.95 | 177.95 | +4.15 (+2.39%) | 22,618 |
| 25 Nov 2005 | EUR | 173 | 178 | 171.6 | 173.8 | 173.8 | +1.75 (+1.02%) | 37,777 |
| 24 Nov 2005 | EUR | 169 | 172.8 | 169 | 172.05 | 172.05 | +0.95 (+0.56%) | 45,417 |
| 23 Nov 2005 | EUR | 170.65 | 174.7 | 170.65 | 171.1 | 171.1 | -1.85 (-1.07%) | 6,164 |
| 22 Nov 2005 | EUR | 174.9 | 175.95 | 170 | 172.95 | 172.95 | -1 (-0.57%) | 32,025 |
| 21 Nov 2005 | EUR | 170.55 | 173.95 | 170 | 173.95 | 173.95 | +2.05 (+1.19%) | 24,063 |
| 18 Nov 2005 | EUR | 177 | 180 | 171.55 | 171.9 | 171.9 | -5.4 (-3.05%) | 14,207 |
| 17 Nov 2005 | EUR | 183 | 183 | 176.05 | 177.3 | 177.3 | -0.3 (-0.17%) | 39,742 |
| 16 Nov 2005 | EUR | 172 | 178.1 | 169.75 | 177.6 | 177.6 | +7.95 (+4.69%) | 26,857 |
| 15 Nov 2005 | EUR | 0 | 0 | 0 | 169.65 | 169.65 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | EUR | 170 | 172 | 169 | 169.65 | 169.65 | -0.25 (-0.15%) | 29,686 |
| 11 Nov 2005 | EUR | 170 | 170 | 169.1 | 169.9 | 169.9 | -1.05 (-0.61%) | 34,039 |
| 10 Nov 2005 | EUR | 174.9 | 174.9 | 170 | 170.95 | 170.95 | -2.1 (-1.21%) | 23,690 |
| 9 Nov 2005 | EUR | 170.7 | 175 | 170.7 | 173.05 | 173.05 | -0.7 (-0.40%) | 45,987 |
| 8 Nov 2005 | EUR | 173.3 | 175 | 169.25 | 173.75 | 173.75 | +1.2 (+0.70%) | 55,491 |
| 7 Nov 2005 | EUR | 171 | 173.95 | 166.75 | 172.55 | 172.55 | +6.75 (+4.07%) | 66,077 |
| 4 Nov 2005 | EUR | 0 | 0 | 0 | 165.8 | 165.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | EUR | 0 | 0 | 0 | 165.8 | 165.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | EUR | 166 | 166 | 158 | 165.8 | 165.8 | +0.9 (+0.55%) | 17,033 |
| 1 Nov 2005 | EUR | 167.9 | 169 | 163 | 164.9 | 164.9 | +3.05 (+1.88%) | 13,708 |
| 31 Oct 2005 | EUR | 167 | 168.5 | 159.8 | 161.85 | 161.85 | -6.35 (-3.78%) | 56,465 |
| 28 Oct 2005 | EUR | 174 | 175.4 | 168.2 | 168.2 | 168.2 | -7.8 (-4.43%) | 36,372 |
