| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | EUR | 167 | 180 | 165 | 180 | 36 | +4 (+2.27%) | 1,733 |
| 23 May 2006 | EUR | 171.95 | 176 | 160 | 176 | 35.2 | +5.9 (+3.47%) | 2,811 |
| 22 May 2006 | EUR | 164.3 | 173 | 155 | 170.1 | 34.02 | -1.7 (-0.99%) | 3,706 |
| 19 May 2006 | EUR | 183 | 183 | 170.5 | 171.8 | 34.36 | -10.45 (-5.73%) | 5,510 |
| 18 May 2006 | EUR | 191 | 191 | 181.5 | 182.25 | 36.45 | -13.45 (-6.87%) | 9,567 |
| 17 May 2006 | EUR | 195 | 196 | 193.55 | 195.7 | 39.14 | -1.3 (-0.66%) | 5,707 |
| 16 May 2006 | EUR | 194.9 | 197 | 188 | 197 | 39.4 | +6 (+3.14%) | 8,107 |
| 15 May 2006 | EUR | 200.9 | 201 | 191 | 191 | 38.2 | -9.1 (-4.55%) | 8,155 |
| 12 May 2006 | EUR | 200 | 202.45 | 200 | 200.1 | 40.02 | +0.1 (+0.05%) | 1,500 |
| 11 May 2006 | EUR | 204 | 205 | 197 | 200 | 40 | -4.9 (-2.39%) | 6,184 |
| 10 May 2006 | EUR | 215 | 220 | 200 | 204.9 | 40.98 | +3.2 (+1.59%) | 4,204 |
| 9 May 2006 | EUR | 201 | 202 | 200 | 201.7 | 40.34 | +1.65 (+0.82%) | 5,945 |
| 8 May 2006 | EUR | 203.9 | 203.9 | 200.05 | 200.05 | 40.01 | -0.7 (-0.35%) | 1,965 |
| 5 May 2006 | EUR | 200.65 | 205 | 197.25 | 200.75 | 40.15 | +1.95 (+0.98%) | 7,616 |
| 4 May 2006 | EUR | 190 | 202 | 190 | 198.8 | 39.76 | +11.6 (+6.20%) | 9,657 |
| 3 May 2006 | EUR | 183 | 194.9 | 181 | 187.2 | 37.44 | +6.1 (+3.37%) | 613,079 |
| 2 May 2006 | EUR | 182.05 | 186.8 | 181 | 181.1 | 36.22 | -0.95 (-0.52%) | 5,778 |
| 1 May 2006 | EUR | 0 | 0 | 0 | 182.05 | 36.41 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | EUR | 180 | 184.95 | 176.05 | 182.05 | 36.41 | -2.95 (-1.59%) | 6,285 |
| 27 Apr 2006 | EUR | 196.5 | 198.45 | 183 | 185 | 37 | -5.15 (-2.71%) | 13,465 |
| 26 Apr 2006 | EUR | 190 | 194.7 | 188.1 | 190.15 | 38.03 | -1.7 (-0.89%) | 1,716 |
| 25 Apr 2006 | EUR | 192.3 | 198.5 | 191 | 191.85 | 38.37 | -6 (-3.03%) | 2,912 |
| 24 Apr 2006 | EUR | 204.9 | 210 | 196 | 197.85 | 39.57 | -4.15 (-2.05%) | 4,855 |
| 21 Apr 2006 | EUR | 200 | 202 | 198.25 | 202 | 40.4 | +3 (+1.51%) | 2,058 |
| 20 Apr 2006 | EUR | 195.1 | 203 | 195.05 | 199 | 39.8 | -1 (-0.50%) | 3,732 |
| 19 Apr 2006 | EUR | 200 | 203.35 | 193.1 | 200 | 40 | -4 (-1.96%) | 8,768 |
| 18 Apr 2006 | EUR | 211.9 | 211.9 | 201 | 204 | 40.8 | +3.25 (+1.62%) | 5,036 |
| 17 Apr 2006 | EUR | 205 | 205 | 195.3 | 200.75 | 40.15 | -6.75 (-3.25%) | 3,590 |
| 14 Apr 2006 | EUR | 0 | 0 | 0 | 207.5 | 41.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | EUR | 205 | 207.5 | 201.25 | 207.5 | 41.5 | +1.5 (+0.73%) | 2,081 |
