| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | EUR | 103.05 | 106.5 | 103 | 104.8 | 20.96 | +0.8 (+0.77%) | 27,465 |
| 10 May 2005 | EUR | 107 | 107.05 | 102.4 | 104 | 20.8 | -2 (-1.89%) | 75,984 |
| 9 May 2005 | EUR | 104 | 109 | 104 | 106 | 21.2 | +3.25 (+3.16%) | 83,652 |
| 6 May 2005 | EUR | 102.9 | 104.95 | 100.1 | 102.75 | 20.55 | +1.3 (+1.28%) | 83,840 |
| 5 May 2005 | EUR | 98.6 | 102.5 | 98.6 | 101.45 | 20.29 | +3.85 (+3.94%) | 100,750 |
| 4 May 2005 | EUR | 96 | 99.5 | 96 | 97.6 | 19.52 | +1.4 (+1.46%) | 76,343 |
| 3 May 2005 | EUR | 95.5 | 96.8 | 93.75 | 96.2 | 19.24 | +1.5 (+1.58%) | 24,995 |
| 2 May 2005 | EUR | 92.25 | 95.25 | 92.25 | 94.7 | 18.94 | +0.65 (+0.69%) | 21,148 |
| 29 Apr 2005 | EUR | 92.6 | 96 | 92.6 | 94.05 | 18.81 | +1 (+1.07%) | 24,838 |
| 28 Apr 2005 | EUR | 98 | 98 | 91.65 | 93.05 | 18.61 | -3.45 (-3.58%) | 25,089 |
| 27 Apr 2005 | EUR | 98.75 | 99.8 | 96.5 | 96.5 | 19.3 | -1.4 (-1.43%) | 42,643 |
| 26 Apr 2005 | EUR | 99.5 | 100.4 | 97.6 | 97.9 | 19.58 | -1.9 (-1.90%) | 29,594 |
| 25 Apr 2005 | EUR | 98 | 101.85 | 97.9 | 99.8 | 19.96 | +1.95 (+1.99%) | 115,536 |
| 22 Apr 2005 | EUR | 100 | 101.5 | 97.15 | 97.85 | 19.57 | -0.65 (-0.66%) | 65,660 |
| 21 Apr 2005 | EUR | 98.25 | 101.3 | 95.4 | 98.5 | 19.7 | +0.65 (+0.66%) | 56,639 |
| 20 Apr 2005 | EUR | 97.8 | 101.5 | 95.5 | 97.85 | 19.57 | +1.55 (+1.61%) | 97,256 |
| 19 Apr 2005 | EUR | 95.7 | 103.4 | 95 | 96.3 | 19.26 | +0.9 (+0.94%) | 283,798 |
| 18 Apr 2005 | EUR | 91 | 98 | 91 | 95.4 | 19.08 | +2.75 (+2.97%) | 91,821 |
| 15 Apr 2005 | EUR | 90 | 99.35 | 87 | 92.65 | 18.53 | -2.65 (-2.78%) | 159,565 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 95.3 | 19.06 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 100.2 | 100.35 | 95 | 95.3 | 19.06 | -3.7 (-3.74%) | 217,781 |
| 12 Apr 2005 | EUR | 92 | 100.65 | 92 | 99 | 19.8 | +8.65 (+9.57%) | 369,361 |
| 11 Apr 2005 | EUR | 85.5 | 92.3 | 85 | 90.35 | 18.07 | +4.75 (+5.55%) | 121,091 |
| 8 Apr 2005 | EUR | 92.65 | 92.65 | 84.5 | 85.6 | 17.12 | -2.65 (-3.00%) | 18,820 |
| 7 Apr 2005 | EUR | 87 | 91.85 | 87 | 88.25 | 17.65 | +0.15 (+0.17%) | 43,764 |
| 6 Apr 2005 | EUR | 86.8 | 88.5 | 86.5 | 88.1 | 17.62 | +2.35 (+2.74%) | 41,899 |
| 5 Apr 2005 | EUR | 85.9 | 90 | 85 | 85.75 | 17.15 | +0.65 (+0.76%) | 55,335 |
| 4 Apr 2005 | EUR | 81 | 87.5 | 81 | 85.1 | 17.02 | +1.75 (+2.10%) | 39,703 |
| 1 Apr 2005 | EUR | 80.45 | 85 | 80 | 83.35 | 16.67 | +4.5 (+5.71%) | 44,266 |
| 31 Mar 2005 | EUR | 79 | 79.95 | 78.6 | 78.85 | 15.77 | +1.05 (+1.35%) | 21,386 |
