| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | EUR | 136 | 139.5 | 135.65 | 136.3 | 27.26 | +0.35 (+0.26%) | 100,516 |
| 21 Jun 2005 | EUR | 136.9 | 137 | 135.55 | 135.95 | 27.19 | +0.2 (+0.15%) | 105,385 |
| 20 Jun 2005 | EUR | 137.9 | 138.9 | 134.5 | 135.75 | 27.15 | -0.15 (-0.11%) | 151,098 |
| 17 Jun 2005 | EUR | 142.8 | 150 | 134.1 | 135.9 | 27.18 | -3.95 (-2.82%) | 775,083 |
| 16 Jun 2005 | EUR | 140.4 | 146 | 139 | 139.85 | 27.97 | +1.25 (+0.90%) | 425,520 |
| 15 Jun 2005 | EUR | 140.9 | 142.1 | 137.55 | 138.6 | 27.72 | -1.65 (-1.18%) | 193,017 |
| 14 Jun 2005 | EUR | 141.4 | 143.75 | 137.7 | 140.25 | 28.05 | 0.0 (0.0%) | 223,773 |
| 13 Jun 2005 | EUR | 144.9 | 146.25 | 138.95 | 140.25 | 28.05 | -3.6 (-2.50%) | 323,335 |
| 10 Jun 2005 | EUR | 152 | 154.95 | 142.7 | 143.85 | 28.77 | -5.25 (-3.52%) | 594,182 |
| 9 Jun 2005 | EUR | 140.4 | 150.85 | 140.4 | 149.1 | 29.82 | +9.7 (+6.96%) | 751,884 |
| 8 Jun 2005 | EUR | 143.8 | 146.45 | 138.5 | 139.4 | 27.88 | -3.6 (-2.52%) | 205,916 |
| 7 Jun 2005 | EUR | 140 | 145.4 | 136.2 | 143 | 28.6 | +14.45 (+11.24%) | 390,033 |
| 6 Jun 2005 | EUR | 0 | 0 | 0 | 128.55 | 25.71 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | EUR | 0 | 0 | 0 | 128.55 | 25.71 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | EUR | 136.35 | 136.95 | 127.65 | 128.55 | 25.71 | -6.4 (-4.74%) | 107,056 |
| 1 Jun 2005 | EUR | 128.4 | 139.5 | 128.4 | 134.95 | 26.99 | +8.45 (+6.68%) | 350,093 |
| 31 May 2005 | EUR | 121.05 | 128.9 | 121 | 126.5 | 25.3 | +5.9 (+4.89%) | 111,201 |
| 30 May 2005 | EUR | 119.2 | 123.4 | 117 | 120.6 | 24.12 | +2.1 (+1.77%) | 45,302 |
| 27 May 2005 | EUR | 125 | 126.9 | 117.25 | 118.5 | 23.7 | -6.6 (-5.28%) | 70,207 |
| 26 May 2005 | EUR | 121.1 | 127.9 | 121.1 | 125.1 | 25.02 | -0.8 (-0.64%) | 53,759 |
| 25 May 2005 | EUR | 121 | 127.9 | 120.95 | 125.9 | 25.18 | +4.3 (+3.54%) | 79,096 |
| 24 May 2005 | EUR | 130.4 | 130.4 | 118.65 | 121.6 | 24.32 | -7.35 (-5.70%) | 95,236 |
| 23 May 2005 | EUR | 127.45 | 131.5 | 127.45 | 128.95 | 25.79 | +2.9 (+2.30%) | 110,846 |
| 20 May 2005 | EUR | 123.9 | 127.7 | 123 | 126.05 | 25.21 | +2.95 (+2.40%) | 118,953 |
| 19 May 2005 | EUR | 122.95 | 126 | 122.25 | 123.1 | 24.62 | +1.95 (+1.61%) | 230,163 |
| 18 May 2005 | EUR | 114.65 | 125 | 112.2 | 121.15 | 24.23 | +7.6 (+6.69%) | 323,903 |
| 17 May 2005 | EUR | 115.45 | 117.4 | 112.1 | 113.55 | 22.71 | -0.55 (-0.48%) | 88,039 |
| 16 May 2005 | EUR | 110.75 | 118 | 110.5 | 114.1 | 22.82 | +4.7 (+4.30%) | 142,225 |
| 13 May 2005 | EUR | 105.7 | 110.9 | 105 | 109.4 | 21.88 | +5.1 (+4.89%) | 87,697 |
| 12 May 2005 | EUR | 105.6 | 107 | 103.5 | 104.3 | 20.86 | -0.5 (-0.48%) | 36,707 |
