| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2005 | EUR | 726.15 | 726.15 | 726.15 | 726.15 | 726.15 | +34.55 (+5.00%) | 5,025 |
| 3 Aug 2005 | EUR | 691.6 | 691.6 | 691.6 | 691.6 | 691.6 | +32.9 (+4.99%) | 4,240 |
| 2 Aug 2005 | EUR | 658.7 | 658.7 | 658.7 | 658.7 | 658.7 | +31.35 (+5.00%) | 16,015 |
| 1 Aug 2005 | EUR | 612.7 | 627.35 | 610 | 627.35 | 627.35 | +27.35 (+4.56%) | 77,120 |
| 29 Jul 2005 | EUR | 605 | 605 | 585 | 600 | 600 | -3.1 (-0.51%) | 39,975 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 603.1 | 603.1 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 612.75 | 613.1 | 600 | 603.1 | 603.1 | +8.1 (+1.36%) | 31,365 |
| 26 Jul 2005 | EUR | 600 | 605 | 581 | 595 | 595 | +2.95 (+0.50%) | 29,355 |
| 25 Jul 2005 | EUR | 567 | 592.05 | 550 | 592.05 | 592.05 | +28.55 (+5.07%) | 62,990 |
| 22 Jul 2005 | EUR | 597 | 597.4 | 560 | 563.5 | 563.5 | -6.5 (-1.14%) | 51,375 |
| 21 Jul 2005 | EUR | 585 | 598.9 | 564 | 570 | 570 | -5 (-0.87%) | 22,985 |
| 20 Jul 2005 | EUR | 580 | 588.8 | 575 | 575 | 575 | -10 (-1.71%) | 17,535 |
| 19 Jul 2005 | EUR | 591 | 602 | 570 | 585 | 585 | -0.8 (-0.14%) | 30,030 |
| 18 Jul 2005 | EUR | 560 | 585.8 | 550 | 585.8 | 585.8 | +28.8 (+5.17%) | 44,795 |
| 15 Jul 2005 | EUR | 565 | 576 | 555.1 | 557 | 557 | -9.5 (-1.68%) | 27,750 |
| 14 Jul 2005 | EUR | 590 | 590 | 565 | 566.5 | 566.5 | -13.5 (-2.33%) | 27,490 |
| 13 Jul 2005 | EUR | 589.4 | 607 | 580 | 580 | 580 | -2.95 (-0.51%) | 21,105 |
| 12 Jul 2005 | EUR | 590 | 604.75 | 555.1 | 582.95 | 582.95 | +3.3 (+0.57%) | 106,740 |
| 11 Jul 2005 | EUR | 565.05 | 579.65 | 565 | 579.65 | 579.65 | +27.6 (+5.00%) | 95,415 |
| 8 Jul 2005 | EUR | 534 | 556.15 | 529 | 552.05 | 552.05 | +22.35 (+4.22%) | 79,105 |
| 7 Jul 2005 | EUR | 500 | 541.65 | 500 | 529.7 | 529.7 | +4 (+0.76%) | 217,830 |
| 6 Jul 2005 | EUR | 496.35 | 525.7 | 496.35 | 525.7 | 525.7 | +22.5 (+4.47%) | 496,425 |
| 5 Jul 2005 | EUR | 485 | 505.9 | 485 | 503.2 | 503.2 | +0.6 (+0.12%) | 66,615 |
| 4 Jul 2005 | EUR | 518 | 518 | 485 | 502.6 | 502.6 | -0.4 (-0.08%) | 42,645 |
| 1 Jul 2005 | EUR | 498 | 509.8 | 494.25 | 503 | 503 | +2.7 (+0.54%) | 130,675 |
| 30 Jun 2005 | EUR | 519.95 | 519.95 | 487.5 | 500.3 | 500.3 | -14.4 (-2.80%) | 130,955 |
| 29 Jun 2005 | EUR | 497 | 514.75 | 492 | 514.7 | 514.7 | +22.7 (+4.61%) | 80,090 |
| 28 Jun 2005 | EUR | 497 | 517.7 | 490 | 492 | 492 | -2 (-0.40%) | 76,845 |
| 27 Jun 2005 | EUR | 498 | 501 | 483 | 494 | 494 | -0.95 (-0.19%) | 79,070 |
| 24 Jun 2005 | EUR | 493 | 506.9 | 490 | 494.95 | 494.95 | +9.1 (+1.87%) | 99,615 |
