| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | EUR | 72.5 | 74 | 68 | 69.95 | 13.99 | -3.95 (-5.35%) | 33,976 |
| 4 Jan 2005 | EUR | 74.4 | 74.75 | 73.05 | 73.9 | 14.78 | -0.35 (-0.47%) | 17,538 |
| 3 Jan 2005 | EUR | 75.5 | 75.5 | 73.7 | 74.25 | 14.85 | +0.35 (+0.47%) | 15,455 |
| 31 Dec 2004 | EUR | 78.5 | 78.5 | 72 | 73.9 | 14.78 | +1.65 (+2.28%) | 14,123 |
| 30 Dec 2004 | EUR | 74.3 | 75.4 | 71.8 | 72.25 | 14.45 | -1.4 (-1.90%) | 23,740 |
| 29 Dec 2004 | EUR | 76.25 | 77 | 72.65 | 73.65 | 14.73 | -0.95 (-1.27%) | 31,953 |
| 28 Dec 2004 | EUR | 77.5 | 77.5 | 74.25 | 74.6 | 14.92 | -0.85 (-1.13%) | 33,958 |
| 27 Dec 2004 | EUR | 72.3 | 75.8 | 72.3 | 75.45 | 15.09 | +3.95 (+5.52%) | 72,455 |
| 24 Dec 2004 | EUR | 71.6 | 72.8 | 71 | 71.5 | 14.3 | -0.3 (-0.42%) | 57,767 |
| 23 Dec 2004 | EUR | 69.5 | 73 | 69 | 71.8 | 14.36 | +1.4 (+1.99%) | 44,275 |
| 22 Dec 2004 | EUR | 73 | 73 | 70.2 | 70.4 | 14.08 | -1.9 (-2.63%) | 31,073 |
| 21 Dec 2004 | EUR | 72 | 73.5 | 71 | 72.3 | 14.46 | +0.85 (+1.19%) | 24,625 |
| 20 Dec 2004 | EUR | 73.2 | 73.85 | 71.15 | 71.45 | 14.29 | -0.2 (-0.28%) | 18,342 |
| 17 Dec 2004 | EUR | 74.2 | 74.2 | 70 | 71.65 | 14.33 | -1.4 (-1.92%) | 56,959 |
| 16 Dec 2004 | EUR | 74 | 74.1 | 72.2 | 73.05 | 14.61 | -0.85 (-1.15%) | 33,799 |
| 15 Dec 2004 | EUR | 75.65 | 77 | 73.5 | 73.9 | 14.78 | -1.75 (-2.31%) | 85,927 |
| 14 Dec 2004 | EUR | 78 | 78.5 | 75.2 | 75.65 | 15.13 | -1.55 (-2.01%) | 82,400 |
| 13 Dec 2004 | EUR | 70.6 | 78.55 | 70.6 | 77.2 | 15.44 | +3.65 (+4.96%) | 204,047 |
| 10 Dec 2004 | EUR | 74.45 | 76.5 | 72.45 | 73.55 | 14.71 | +0.35 (+0.48%) | 177,837 |
| 9 Dec 2004 | EUR | 75.15 | 75.7 | 71.8 | 73.2 | 14.64 | -1.75 (-2.33%) | 178,793 |
| 8 Dec 2004 | EUR | 68.9 | 77.2 | 68.9 | 74.95 | 14.99 | +7.25 (+10.71%) | 582,846 |
| 7 Dec 2004 | EUR | 65 | 71 | 64.7 | 67.7 | 13.54 | +3.5 (+5.45%) | 156,216 |
| 6 Dec 2004 | EUR | 62.7 | 64.55 | 62.7 | 64.2 | 12.84 | +1.5 (+2.39%) | 22,420 |
| 3 Dec 2004 | EUR | 63 | 63.4 | 62.5 | 62.7 | 12.54 | -0.35 (-0.56%) | 11,200 |
| 2 Dec 2004 | EUR | 64.5 | 64.5 | 62.6 | 63.05 | 12.61 | -0.15 (-0.24%) | 11,296 |
| 1 Dec 2004 | EUR | 64 | 64 | 62.05 | 63.2 | 12.64 | +0.85 (+1.36%) | 23,150 |
| 30 Nov 2004 | EUR | 64.25 | 64.5 | 62 | 62.35 | 12.47 | -1.3 (-2.04%) | 17,636 |
| 29 Nov 2004 | EUR | 64 | 64.45 | 63.05 | 63.65 | 12.73 | +0.15 (+0.24%) | 9,825 |
| 26 Nov 2004 | EUR | 0 | 0 | 0 | 63.5 | 12.7 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | EUR | 65.05 | 65.95 | 63.25 | 63.5 | 12.7 | -1.3 (-2.01%) | 11,552 |
