| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2005 | EUR | 168 | 170 | 167 | 167 | 33.4 | -0.9 (-0.54%) | 16,687 |
| 6 Dec 2005 | EUR | 169 | 170 | 166 | 167.9 | 33.58 | +1.1 (+0.66%) | 33,828 |
| 5 Dec 2005 | EUR | 163 | 172.8 | 163 | 166.8 | 33.36 | +4 (+2.46%) | 67,118 |
| 2 Dec 2005 | EUR | 164.8 | 164.8 | 161 | 162.8 | 32.56 | +2.8 (+1.75%) | 34,698 |
| 1 Dec 2005 | EUR | 158 | 163.8 | 157.1 | 160 | 32 | +0.95 (+0.60%) | 47,666 |
| 30 Nov 2005 | EUR | 164.1 | 166.95 | 159 | 159.05 | 31.81 | -4.45 (-2.72%) | 147,474 |
| 29 Nov 2005 | EUR | 149 | 169 | 145.5 | 163.5 | 32.7 | +17 (+11.60%) | 222,207 |
| 28 Nov 2005 | EUR | 143.15 | 147 | 143 | 146.5 | 29.3 | +3 (+2.09%) | 8,547 |
| 25 Nov 2005 | EUR | 143.75 | 144.2 | 143.05 | 143.5 | 28.7 | -0.3 (-0.21%) | 4,853 |
| 24 Nov 2005 | EUR | 146.5 | 146.5 | 142 | 143.8 | 28.76 | +0.55 (+0.38%) | 4,175 |
| 23 Nov 2005 | EUR | 144 | 146.4 | 143.1 | 143.25 | 28.65 | +0.1 (+0.07%) | 3,870 |
| 22 Nov 2005 | EUR | 145 | 145 | 142.6 | 143.15 | 28.63 | -1.15 (-0.80%) | 5,868 |
| 21 Nov 2005 | EUR | 145.5 | 148 | 143.4 | 144.3 | 28.86 | +0.65 (+0.45%) | 7,558 |
| 18 Nov 2005 | EUR | 130.5 | 145.85 | 130.5 | 143.65 | 28.73 | +0.5 (+0.35%) | 9,131 |
| 17 Nov 2005 | EUR | 145 | 145 | 142 | 143.15 | 28.63 | -0.85 (-0.59%) | 4,554 |
| 16 Nov 2005 | EUR | 142 | 144 | 138 | 144 | 28.8 | +2.5 (+1.77%) | 5,050 |
| 15 Nov 2005 | EUR | 0 | 0 | 0 | 141.5 | 28.3 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | EUR | 149.6 | 149.6 | 140.35 | 141.5 | 28.3 | -1.25 (-0.88%) | 3,985 |
| 11 Nov 2005 | EUR | 140.05 | 143 | 140.05 | 142.75 | 28.55 | +3.3 (+2.37%) | 6,217 |
| 10 Nov 2005 | EUR | 140.95 | 140.95 | 139 | 139.45 | 27.89 | -0.6 (-0.43%) | 1,430 |
| 9 Nov 2005 | EUR | 140 | 140.9 | 139 | 140.05 | 28.01 | +0.35 (+0.25%) | 2,500 |
| 8 Nov 2005 | EUR | 139.2 | 140.9 | 138 | 139.7 | 27.94 | +0.8 (+0.58%) | 4,503 |
| 7 Nov 2005 | EUR | 137.05 | 138.9 | 135.5 | 138.9 | 27.78 | +0.9 (+0.65%) | 4,705 |
| 4 Nov 2005 | EUR | 0 | 0 | 0 | 138 | 27.6 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | EUR | 0 | 0 | 0 | 138 | 27.6 | +0.35 (+0.25%) | 0 |
| 2 Nov 2005 | EUR | 136.4 | 139.55 | 136.4 | 137.65 | 27.53 | -2.35 (-1.68%) | 2,977 |
| 1 Nov 2005 | EUR | 141.85 | 141.85 | 137.1 | 140 | 28 | -0.25 (-0.18%) | 1,867 |
| 31 Oct 2005 | EUR | 142.4 | 142.8 | 136.65 | 140.25 | 28.05 | -2.5 (-1.75%) | 82,534 |
| 28 Oct 2005 | EUR | 143 | 143.1 | 141.5 | 142.75 | 28.55 | -0.45 (-0.31%) | 68,691 |
| 27 Oct 2005 | EUR | 146.8 | 146.95 | 143.05 | 143.2 | 28.64 | -0.9 (-0.62%) | 319,850 |
