| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | EUR | 210 | 214.4 | 201.1 | 202.7 | 40.54 | -6.15 (-2.94%) | 9,804 |
| 17 Jan 2006 | EUR | 215.95 | 215.95 | 206.1 | 208.85 | 41.77 | -4.35 (-2.04%) | 8,923 |
| 16 Jan 2006 | EUR | 217 | 217.5 | 212.05 | 213.2 | 42.64 | -0.3 (-0.14%) | 6,285 |
| 13 Jan 2006 | EUR | 221.8 | 221.8 | 212.3 | 213.5 | 42.7 | -3.4 (-1.57%) | 7,986 |
| 12 Jan 2006 | EUR | 213 | 221 | 213 | 216.9 | 43.38 | +0.2 (+0.09%) | 11,855 |
| 11 Jan 2006 | EUR | 0 | 0 | 0 | 216.7 | 43.34 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | EUR | 218.05 | 228 | 215.15 | 216.7 | 43.34 | -6.45 (-2.89%) | 12,277 |
| 9 Jan 2006 | EUR | 228 | 231.6 | 220.05 | 223.15 | 44.63 | +2.55 (+1.16%) | 20,844 |
| 6 Jan 2006 | EUR | 227 | 228.95 | 217.5 | 220.6 | 44.12 | -4.85 (-2.15%) | 22,840 |
| 5 Jan 2006 | EUR | 227.7 | 238 | 222.1 | 225.45 | 45.09 | -2.45 (-1.08%) | 89,123 |
| 4 Jan 2006 | EUR | 235.9 | 236.9 | 221 | 227.9 | 45.58 | +2.25 (+1.00%) | 159,899 |
| 3 Jan 2006 | EUR | 209 | 225.65 | 209 | 225.65 | 45.13 | +20.5 (+9.99%) | 118,780 |
| 2 Jan 2006 | EUR | 194 | 205.15 | 194 | 205.15 | 41.03 | +18.65 (+10.00%) | 36,465 |
| 30 Dec 2005 | EUR | 188 | 191 | 185.05 | 186.5 | 37.3 | -4.1 (-2.15%) | 7,506 |
| 29 Dec 2005 | EUR | 188 | 195 | 185.75 | 190.6 | 38.12 | +5.05 (+2.72%) | 11,503 |
| 28 Dec 2005 | EUR | 188.9 | 188.9 | 180 | 185.55 | 37.11 | +1.5 (+0.81%) | 28,605 |
| 27 Dec 2005 | EUR | 196 | 196 | 182.1 | 184.05 | 36.81 | -5.35 (-2.82%) | 29,545 |
| 26 Dec 2005 | EUR | 183.2 | 202.05 | 182 | 189.4 | 37.88 | +2.05 (+1.09%) | 39,755 |
| 23 Dec 2005 | EUR | 192.9 | 192.9 | 181 | 187.35 | 37.47 | -3 (-1.58%) | 15,614 |
| 22 Dec 2005 | EUR | 193.9 | 196.3 | 188.15 | 190.35 | 38.07 | -1.8 (-0.94%) | 10,150 |
| 21 Dec 2005 | EUR | 196 | 206.8 | 191.05 | 192.15 | 38.43 | -3.5 (-1.79%) | 46,877 |
| 20 Dec 2005 | EUR | 204 | 204.8 | 194 | 195.65 | 39.13 | -6.8 (-3.36%) | 48,411 |
| 19 Dec 2005 | EUR | 180 | 210 | 178 | 202.45 | 40.49 | +21.95 (+12.16%) | 158,276 |
| 16 Dec 2005 | EUR | 175 | 181 | 172.55 | 180.5 | 36.1 | +3.9 (+2.21%) | 22,825 |
| 15 Dec 2005 | EUR | 184.9 | 184.9 | 174.5 | 176.6 | 35.32 | -0.75 (-0.42%) | 17,001 |
| 14 Dec 2005 | EUR | 177.85 | 178.75 | 174.5 | 177.35 | 35.47 | +2 (+1.14%) | 36,578 |
| 13 Dec 2005 | EUR | 179.45 | 179.45 | 175 | 175.35 | 35.07 | -1.55 (-0.88%) | 13,572 |
| 12 Dec 2005 | EUR | 173 | 179.9 | 173 | 176.9 | 35.38 | +2.55 (+1.46%) | 30,748 |
| 9 Dec 2005 | EUR | 174 | 175.9 | 171 | 174.35 | 34.87 | +3.65 (+2.14%) | 37,398 |
| 8 Dec 2005 | EUR | 168 | 174.75 | 167.1 | 170.7 | 34.14 | +3.7 (+2.22%) | 51,996 |
