| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | EUR | 48 | 48.1 | 48 | 48.1 | 48.1 | +0.1 (+0.21%) | 2,665 |
| 9 Jun 2004 | EUR | 48 | 48 | 48 | 48 | 48 | +0.8 (+1.69%) | 980 |
| 8 Jun 2004 | EUR | 0 | 0 | 0 | 47.2 | 47.2 | 0.0 (0.0%) | 0 |
| 7 Jun 2004 | EUR | 0 | 0 | 0 | 47.2 | 47.2 | 0.0 (0.0%) | 0 |
| 4 Jun 2004 | EUR | 48.2 | 50.9 | 46 | 47.2 | 47.2 | -1.05 (-2.18%) | 685 |
| 3 Jun 2004 | EUR | 48 | 48.25 | 48 | 48.25 | 48.25 | +0.25 (+0.52%) | 2,320 |
| 2 Jun 2004 | EUR | 45.4 | 48 | 45.4 | 48 | 48 | +2.95 (+6.55%) | 365 |
| 1 Jun 2004 | EUR | 47 | 48 | 44.3 | 45.05 | 45.05 | +0.8 (+1.81%) | 2,350 |
| 31 May 2004 | EUR | 43 | 44.25 | 43 | 44.25 | 44.25 | -4.05 (-8.39%) | 4,280 |
| 28 May 2004 | EUR | 51.9 | 51.9 | 48.3 | 48.3 | 48.3 | -1.7 (-3.40%) | 65 |
| 27 May 2004 | EUR | 49 | 53 | 49 | 50 | 50 | 0.0 (0.0%) | 5,340 |
| 26 May 2004 | EUR | 50 | 50 | 50 | 50 | 50 | -3.9 (-7.24%) | 8,500 |
| 25 May 2004 | EUR | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | -0.8 (-1.46%) | 500 |
| 24 May 2004 | EUR | 49.6 | 54.8 | 49.6 | 54.7 | 54.7 | +2.7 (+5.19%) | 7,190 |
| 21 May 2004 | EUR | 48.1 | 53.25 | 48.1 | 52 | 52 | +1.9 (+3.79%) | 4,320 |
| 20 May 2004 | EUR | 53 | 53 | 50 | 50.1 | 50.1 | +0.4 (+0.80%) | 10,375 |
| 19 May 2004 | EUR | 49 | 50 | 47.5 | 49.7 | 49.7 | +0.2 (+0.40%) | 6,945 |
| 18 May 2004 | EUR | 50 | 50 | 48.2 | 49.5 | 49.5 | +3.75 (+8.20%) | 2,000 |
| 17 May 2004 | EUR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -11.4 (-19.95%) | 250 |
| 14 May 2004 | EUR | 57.65 | 61 | 55.25 | 57.15 | 57.15 | +1.05 (+1.87%) | 20,730 |
| 13 May 2004 | EUR | 53.5 | 56.1 | 53.5 | 56.1 | 56.1 | -3 (-5.08%) | 200 |
| 12 May 2004 | EUR | 57.65 | 60 | 57.6 | 59.1 | 59.1 | +1.85 (+3.23%) | 5,875 |
| 11 May 2004 | EUR | 57.5 | 57.5 | 57.25 | 57.25 | 57.25 | -3.9 (-6.38%) | 5,000 |
| 10 May 2004 | EUR | 58 | 62 | 58 | 61.15 | 61.15 | -1.35 (-2.16%) | 3,200 |
| 7 May 2004 | EUR | 61.5 | 62.5 | 61.5 | 62.5 | 62.5 | -3 (-4.58%) | 1,500 |
| 6 May 2004 | EUR | 63.9 | 66.5 | 63.05 | 65.5 | 65.5 | +0.5 (+0.77%) | 14,375 |
| 5 May 2004 | EUR | 62.2 | 66.25 | 62 | 65 | 65 | +0.15 (+0.23%) | 37,260 |
| 4 May 2004 | EUR | 60 | 65.25 | 60 | 64.85 | 64.85 | +2.1 (+3.35%) | 47,325 |
| 3 May 2004 | EUR | 64 | 64 | 60 | 62.75 | 62.75 | +0.7 (+1.13%) | 57,800 |
| 30 Apr 2004 | EUR | 58 | 64 | 58 | 62.05 | 62.05 | +3 (+5.08%) | 18,315 |
