| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2005 | EUR | 146.6 | 148.75 | 144 | 144.75 | 28.95 | -0.25 (-0.17%) | 38,065 |
| 13 Sep 2005 | EUR | 146 | 146 | 143 | 145 | 29 | +0.9 (+0.62%) | 20,741 |
| 12 Sep 2005 | EUR | 144.5 | 145 | 143.05 | 144.1 | 28.82 | -0.4 (-0.28%) | 14,131 |
| 9 Sep 2005 | EUR | 148.5 | 148.5 | 143.25 | 144.5 | 28.9 | -2.55 (-1.73%) | 27,152 |
| 8 Sep 2005 | EUR | 149.9 | 150 | 146 | 147.05 | 29.41 | +0.35 (+0.24%) | 65,793 |
| 7 Sep 2005 | EUR | 0 | 0 | 0 | 146.7 | 29.34 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | EUR | 146.55 | 148 | 143 | 146.7 | 29.34 | -1.3 (-0.88%) | 41,972 |
| 5 Sep 2005 | EUR | 147.9 | 151.55 | 145 | 148 | 29.6 | +1.6 (+1.09%) | 71,606 |
| 2 Sep 2005 | EUR | 142.9 | 151.9 | 142 | 146.4 | 29.28 | +6.15 (+4.39%) | 330,746 |
| 1 Sep 2005 | EUR | 140.9 | 141 | 138.8 | 140.25 | 28.05 | -0.35 (-0.25%) | 30,601 |
| 31 Aug 2005 | EUR | 140.25 | 143 | 139.15 | 140.6 | 28.12 | +0.6 (+0.43%) | 13,051 |
| 30 Aug 2005 | EUR | 141 | 142 | 139.05 | 140 | 28 | -1 (-0.71%) | 28,733 |
| 29 Aug 2005 | EUR | 141 | 141 | 138.25 | 141 | 28.2 | +1 (+0.71%) | 10,390 |
| 26 Aug 2005 | EUR | 139.5 | 140.5 | 138.5 | 140 | 28 | 0.0 (0.0%) | 15,389 |
| 25 Aug 2005 | EUR | 138 | 140.2 | 136.55 | 140 | 28 | +1.5 (+1.08%) | 12,999 |
| 24 Aug 2005 | EUR | 139 | 140 | 137.1 | 138.5 | 27.7 | +0.3 (+0.22%) | 29,523 |
| 23 Aug 2005 | EUR | 139 | 139 | 137.1 | 138.2 | 27.64 | -0.2 (-0.14%) | 23,481 |
| 22 Aug 2005 | EUR | 144 | 144 | 138 | 138.4 | 27.68 | -0.1 (-0.07%) | 24,349 |
| 19 Aug 2005 | EUR | 140.5 | 141 | 138.5 | 138.5 | 27.7 | -0.35 (-0.25%) | 10,157 |
| 18 Aug 2005 | EUR | 140 | 142.65 | 138.3 | 138.85 | 27.77 | -3 (-2.11%) | 13,856 |
| 17 Aug 2005 | EUR | 140.95 | 146.75 | 138.25 | 141.85 | 28.37 | +2.85 (+2.05%) | 33,316 |
| 16 Aug 2005 | EUR | 144.9 | 145 | 138.1 | 139 | 27.8 | +0.95 (+0.69%) | 17,730 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 138.05 | 27.61 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 139.6 | 139.6 | 138 | 138.05 | 27.61 | -1.3 (-0.93%) | 22,367 |
| 11 Aug 2005 | EUR | 139.5 | 142.95 | 139.1 | 139.35 | 27.87 | -0.15 (-0.11%) | 14,526 |
| 10 Aug 2005 | EUR | 140 | 141.1 | 139 | 139.5 | 27.9 | +0.05 (+0.04%) | 14,808 |
| 9 Aug 2005 | EUR | 139.85 | 140.6 | 139 | 139.45 | 27.89 | -0.5 (-0.36%) | 13,601 |
| 8 Aug 2005 | EUR | 140.1 | 142.85 | 139 | 139.95 | 27.99 | -0.75 (-0.53%) | 13,775 |
| 5 Aug 2005 | EUR | 143.5 | 145 | 139.3 | 140.7 | 28.14 | -1.55 (-1.09%) | 19,097 |
| 4 Aug 2005 | EUR | 140 | 145 | 140 | 142.25 | 28.45 | +2.35 (+1.68%) | 45,401 |
