| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | EUR | 278.1 | 290 | 278.1 | 286.95 | 286.95 | +5.45 (+1.94%) | 18,755 |
| 11 May 2005 | EUR | 283 | 286 | 280 | 281.5 | 281.5 | -0.5 (-0.18%) | 15,030 |
| 10 May 2005 | EUR | 284 | 286.5 | 281 | 282 | 282 | -2 (-0.70%) | 11,135 |
| 9 May 2005 | EUR | 287 | 293 | 281 | 284 | 284 | +1 (+0.35%) | 61,035 |
| 6 May 2005 | EUR | 281.5 | 284 | 280 | 283 | 283 | +1.15 (+0.41%) | 9,185 |
| 5 May 2005 | EUR | 284 | 286 | 280 | 281.85 | 281.85 | -3.15 (-1.11%) | 12,990 |
| 4 May 2005 | EUR | 279 | 285 | 279 | 285 | 285 | +2.05 (+0.72%) | 10,720 |
| 3 May 2005 | EUR | 273 | 285 | 272.1 | 282.95 | 282.95 | +9.45 (+3.46%) | 11,160 |
| 2 May 2005 | EUR | 285 | 285 | 272.2 | 273.5 | 273.5 | -3.9 (-1.41%) | 14,015 |
| 29 Apr 2005 | EUR | 286 | 286 | 276 | 277.4 | 277.4 | -6.6 (-2.32%) | 8,950 |
| 28 Apr 2005 | EUR | 280 | 289 | 280 | 284 | 284 | +4 (+1.43%) | 11,910 |
| 27 Apr 2005 | EUR | 286 | 291.75 | 280 | 280 | 280 | -9.2 (-3.18%) | 26,665 |
| 26 Apr 2005 | EUR | 299.7 | 299.75 | 287 | 289.2 | 289.2 | -4.8 (-1.63%) | 23,140 |
| 25 Apr 2005 | EUR | 293 | 300 | 286 | 294 | 294 | +3.1 (+1.07%) | 12,625 |
| 22 Apr 2005 | EUR | 290 | 301.9 | 283.25 | 290.9 | 290.9 | +11.5 (+4.12%) | 42,650 |
| 21 Apr 2005 | EUR | 278 | 285 | 278 | 279.4 | 279.4 | -0.6 (-0.21%) | 10,225 |
| 20 Apr 2005 | EUR | 282 | 285 | 265 | 280 | 280 | -0.8 (-0.28%) | 17,450 |
| 19 Apr 2005 | EUR | 287 | 296 | 280 | 280.8 | 280.8 | +2.3 (+0.83%) | 16,740 |
| 18 Apr 2005 | EUR | 276.2 | 280 | 272.5 | 278.5 | 278.5 | -2.4 (-0.85%) | 51,445 |
| 15 Apr 2005 | EUR | 290 | 290 | 278.95 | 280.9 | 280.9 | -8.95 (-3.09%) | 25,850 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 289.85 | 289.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 296 | 297.8 | 288 | 289.85 | 289.85 | -4.65 (-1.58%) | 16,835 |
| 12 Apr 2005 | EUR | 299 | 300 | 293.5 | 294.5 | 294.5 | -2 (-0.67%) | 21,070 |
| 11 Apr 2005 | EUR | 304.5 | 304.9 | 293.05 | 296.5 | 296.5 | -2.5 (-0.84%) | 22,300 |
| 8 Apr 2005 | EUR | 299.95 | 304 | 288 | 299 | 299 | +6.35 (+2.17%) | 55,505 |
| 7 Apr 2005 | EUR | 288 | 299 | 288 | 292.65 | 292.65 | +4.35 (+1.51%) | 33,160 |
| 6 Apr 2005 | EUR | 289 | 291.5 | 288 | 288.3 | 288.3 | +2.6 (+0.91%) | 23,125 |
| 5 Apr 2005 | EUR | 290 | 298.35 | 283.5 | 285.7 | 285.7 | +1.55 (+0.55%) | 62,070 |
| 4 Apr 2005 | EUR | 272 | 284.15 | 271 | 284.15 | 284.15 | +13.5 (+4.99%) | 30,390 |
| 1 Apr 2005 | EUR | 265 | 275 | 262 | 270.65 | 270.65 | +1.45 (+0.54%) | 22,545 |
