| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2005 | EUR | 143.2 | 146.5 | 139 | 139.9 | 27.98 | -1.35 (-0.96%) | 26,394 |
| 2 Aug 2005 | EUR | 136.9 | 142 | 136.7 | 141.25 | 28.25 | +4.05 (+2.95%) | 24,559 |
| 1 Aug 2005 | EUR | 138 | 138 | 134.3 | 137.2 | 27.44 | +0.2 (+0.15%) | 36,989 |
| 29 Jul 2005 | EUR | 135 | 138.5 | 135 | 137 | 27.4 | -2.8 (-2.00%) | 22,010 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 139.8 | 27.96 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 142.7 | 142.7 | 138.05 | 139.8 | 27.96 | -0.45 (-0.32%) | 6,465 |
| 26 Jul 2005 | EUR | 140 | 143.35 | 139.1 | 140.25 | 28.05 | -1.35 (-0.95%) | 34,300 |
| 25 Jul 2005 | EUR | 144 | 144.5 | 140.2 | 141.6 | 28.32 | -0.9 (-0.63%) | 24,175 |
| 22 Jul 2005 | EUR | 143 | 143.5 | 142 | 142.5 | 28.5 | +0.5 (+0.35%) | 8,519 |
| 21 Jul 2005 | EUR | 146 | 147 | 142 | 142 | 28.4 | -1.2 (-0.84%) | 12,220 |
| 20 Jul 2005 | EUR | 140 | 145.5 | 140 | 143.2 | 28.64 | -0.35 (-0.24%) | 35,488 |
| 19 Jul 2005 | EUR | 147 | 147 | 143 | 143.55 | 28.71 | -1.65 (-1.14%) | 30,966 |
| 18 Jul 2005 | EUR | 148.8 | 148.8 | 141.3 | 145.2 | 29.04 | -3.85 (-2.58%) | 39,988 |
| 15 Jul 2005 | EUR | 148 | 149.65 | 147.35 | 149.05 | 29.81 | +1.35 (+0.91%) | 42,924 |
| 14 Jul 2005 | EUR | 148.9 | 149.7 | 145.5 | 147.7 | 29.54 | +0.65 (+0.44%) | 90,931 |
| 13 Jul 2005 | EUR | 152.45 | 153.45 | 146.5 | 147.05 | 29.41 | -2.65 (-1.77%) | 91,476 |
| 12 Jul 2005 | EUR | 143.5 | 152 | 143 | 149.7 | 29.94 | +5.7 (+3.96%) | 205,879 |
| 11 Jul 2005 | EUR | 144 | 144.9 | 143.25 | 144 | 28.8 | +0.85 (+0.59%) | 44,066 |
| 8 Jul 2005 | EUR | 142 | 144.5 | 142 | 143.15 | 28.63 | +1.9 (+1.35%) | 32,874 |
| 7 Jul 2005 | EUR | 143 | 144.95 | 140.25 | 141.25 | 28.25 | -0.75 (-0.53%) | 62,309 |
| 6 Jul 2005 | EUR | 142.1 | 145 | 141 | 142 | 28.4 | -1.15 (-0.80%) | 56,419 |
| 5 Jul 2005 | EUR | 140.9 | 145.8 | 140.9 | 143.15 | 28.63 | +2.75 (+1.96%) | 210,665 |
| 4 Jul 2005 | EUR | 140 | 141 | 139.5 | 140.4 | 28.08 | +0.9 (+0.65%) | 38,434 |
| 1 Jul 2005 | EUR | 140.05 | 141 | 138.65 | 139.5 | 27.9 | +0.1 (+0.07%) | 32,716 |
| 30 Jun 2005 | EUR | 139.8 | 142.45 | 138.6 | 139.4 | 27.88 | +1.4 (+1.01%) | 89,017 |
| 29 Jun 2005 | EUR | 140 | 140 | 137.25 | 138 | 27.6 | +0.7 (+0.51%) | 51,320 |
| 28 Jun 2005 | EUR | 137.1 | 139 | 137.1 | 137.3 | 27.46 | -0.2 (-0.15%) | 38,783 |
| 27 Jun 2005 | EUR | 138.6 | 139.8 | 137.25 | 137.5 | 27.5 | -0.5 (-0.36%) | 40,748 |
| 24 Jun 2005 | EUR | 139 | 141.3 | 136 | 138 | 27.6 | -1.55 (-1.11%) | 52,113 |
| 23 Jun 2005 | EUR | 137 | 140.5 | 136 | 139.55 | 27.91 | +3.25 (+2.38%) | 122,219 |
