| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2005 | EUR | 920 | 925 | 900 | 925 | 925 | +8 (+0.87%) | 21,165 |
| 14 Sep 2005 | EUR | 925 | 949 | 900 | 917 | 917 | +11 (+1.21%) | 12,690 |
| 13 Sep 2005 | EUR | 920 | 929.8 | 902 | 906 | 906 | -16 (-1.74%) | 21,045 |
| 12 Sep 2005 | EUR | 949 | 975 | 922 | 922 | 922 | -5 (-0.54%) | 24,845 |
| 9 Sep 2005 | EUR | 968 | 972 | 924 | 927 | 927 | -36 (-3.74%) | 19,315 |
| 8 Sep 2005 | EUR | 980 | 980 | 957 | 963 | 963 | -9 (-0.93%) | 17,170 |
| 7 Sep 2005 | EUR | 0 | 0 | 0 | 972 | 972 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | EUR | 957.05 | 983 | 935 | 972 | 972 | -12 (-1.22%) | 48,540 |
| 5 Sep 2005 | EUR | 1,000 | 1,000 | 940 | 984 | 984 | +18 (+1.86%) | 34,595 |
| 2 Sep 2005 | EUR | 997.95 | 997.95 | 910 | 966 | 966 | +15.55 (+1.64%) | 63,885 |
| 1 Sep 2005 | EUR | 950.45 | 950.45 | 939.4 | 950.45 | 950.45 | +45.25 (+5.00%) | 28,625 |
| 31 Aug 2005 | EUR | 889.4 | 905.2 | 881 | 905.2 | 905.2 | +43.1 (+5.00%) | 70,835 |
| 30 Aug 2005 | EUR | 829.5 | 862.1 | 829.5 | 862.1 | 862.1 | +41 (+4.99%) | 1,372,015 |
| 29 Aug 2005 | EUR | 780 | 821.1 | 780 | 821.1 | 821.1 | +39.1 (+5%) | 39,280 |
| 26 Aug 2005 | EUR | 776 | 800 | 776 | 782 | 782 | -12.95 (-1.63%) | 19,790 |
| 25 Aug 2005 | EUR | 788 | 800 | 771 | 794.95 | 794.95 | +23.95 (+3.11%) | 48,455 |
| 24 Aug 2005 | EUR | 770 | 800 | 753 | 771 | 771 | -17.6 (-2.23%) | 84,435 |
| 23 Aug 2005 | EUR | 835 | 835 | 782 | 788.6 | 788.6 | -21.4 (-2.64%) | 58,520 |
| 22 Aug 2005 | EUR | 823 | 851.2 | 809 | 810 | 810 | -0.7 (-0.09%) | 48,185 |
| 19 Aug 2005 | EUR | 809 | 815 | 805 | 810.7 | 810.7 | -2.65 (-0.33%) | 31,700 |
| 18 Aug 2005 | EUR | 829 | 840 | 800 | 813.35 | 813.35 | -0.9 (-0.11%) | 31,460 |
| 17 Aug 2005 | EUR | 825.15 | 829 | 810 | 814.25 | 814.25 | +4.25 (+0.52%) | 141,120 |
| 16 Aug 2005 | EUR | 814.9 | 825 | 802 | 810 | 810 | +7 (+0.87%) | 182,170 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 803 | 803 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 798.95 | 825 | 791.5 | 803 | 803 | +9.2 (+1.16%) | 30,185 |
| 11 Aug 2005 | EUR | 809.8 | 820 | 787 | 793.8 | 793.8 | -4.75 (-0.59%) | 54,135 |
| 10 Aug 2005 | EUR | 750 | 798.55 | 740.05 | 798.55 | 798.55 | +38 (+5.00%) | 88,575 |
| 9 Aug 2005 | EUR | 840.55 | 840.55 | 760.55 | 760.55 | 760.55 | -40 (-5.00%) | 194,520 |
| 8 Aug 2005 | EUR | 794.9 | 800.55 | 794.9 | 800.55 | 800.55 | +38.1 (+5.00%) | 65,575 |
| 5 Aug 2005 | EUR | 762.45 | 762.45 | 762.45 | 762.45 | 762.45 | +36.3 (+5.00%) | 28,145 |
