| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | EUR | 460.05 | 485.85 | 460 | 485.85 | 485.85 | +27.85 (+6.08%) | 265,390 |
| 22 Jun 2005 | EUR | 469.9 | 479.45 | 457.2 | 458 | 458 | -10.6 (-2.26%) | 97,695 |
| 21 Jun 2005 | EUR | 450 | 473.35 | 435 | 468.6 | 468.6 | +7.6 (+1.65%) | 187,580 |
| 20 Jun 2005 | EUR | 458 | 469 | 434 | 461 | 461 | +8.35 (+1.84%) | 102,840 |
| 17 Jun 2005 | EUR | 475 | 475 | 451.4 | 452.65 | 452.65 | -22.35 (-4.71%) | 47,660 |
| 16 Jun 2005 | EUR | 475 | 480 | 468 | 475 | 475 | -0.1 (-0.02%) | 163,865 |
| 15 Jun 2005 | EUR | 494 | 494 | 459.05 | 475.1 | 475.1 | -8.1 (-1.68%) | 253,835 |
| 14 Jun 2005 | EUR | 454 | 489.2 | 452 | 483.2 | 483.2 | +38.45 (+8.65%) | 395,735 |
| 13 Jun 2005 | EUR | 405 | 444.75 | 403.65 | 444.75 | 444.75 | +40.4 (+9.99%) | 240,735 |
| 10 Jun 2005 | EUR | 396 | 419.9 | 390 | 404.35 | 404.35 | +11.9 (+3.03%) | 116,280 |
| 9 Jun 2005 | EUR | 371 | 398 | 370 | 392.45 | 392.45 | +29.1 (+8.01%) | 276,350 |
| 8 Jun 2005 | EUR | 340 | 363.35 | 335 | 363.35 | 363.35 | +25.35 (+7.50%) | 168,125 |
| 7 Jun 2005 | EUR | 320 | 345 | 320 | 338 | 338 | +20 (+6.29%) | 46,385 |
| 6 Jun 2005 | EUR | 0 | 0 | 0 | 318 | 318 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | EUR | 0 | 0 | 0 | 318 | 318 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | EUR | 317 | 322 | 314 | 318 | 318 | -2.7 (-0.84%) | 42,425 |
| 1 Jun 2005 | EUR | 314.5 | 320.7 | 313 | 320.7 | 320.7 | +5.7 (+1.81%) | 19,455 |
| 31 May 2005 | EUR | 316 | 318.5 | 308 | 315 | 315 | +5 (+1.61%) | 23,115 |
| 30 May 2005 | EUR | 330 | 330 | 297 | 310 | 310 | -13.3 (-4.11%) | 129,045 |
| 27 May 2005 | EUR | 314.75 | 326.5 | 310 | 323.3 | 323.3 | +9.8 (+3.13%) | 101,050 |
| 26 May 2005 | EUR | 318.5 | 318.5 | 307 | 313.5 | 313.5 | +6.1 (+1.98%) | 24,465 |
| 25 May 2005 | EUR | 309 | 310 | 305 | 307.4 | 307.4 | +3.4 (+1.12%) | 9,350 |
| 24 May 2005 | EUR | 312 | 313 | 301.25 | 304 | 304 | -4.15 (-1.35%) | 18,315 |
| 23 May 2005 | EUR | 316 | 320 | 301 | 308.15 | 308.15 | -1.95 (-0.63%) | 39,195 |
| 20 May 2005 | EUR | 321.1 | 325.5 | 310.1 | 310.1 | 310.1 | -11 (-3.43%) | 34,105 |
| 19 May 2005 | EUR | 323.5 | 337.9 | 321.1 | 321.1 | 321.1 | -1.9 (-0.59%) | 42,070 |
| 18 May 2005 | EUR | 321 | 331.7 | 315 | 323 | 323 | +3.4 (+1.06%) | 54,665 |
| 17 May 2005 | EUR | 332 | 350 | 316.05 | 319.6 | 319.6 | -0.55 (-0.17%) | 132,430 |
| 16 May 2005 | EUR | 289 | 320.15 | 289 | 320.15 | 320.15 | +29.1 (+10.00%) | 205,635 |
| 13 May 2005 | EUR | 290 | 293 | 286.5 | 291.05 | 291.05 | +4.1 (+1.43%) | 293,265 |
