| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | EUR | 0 | 0 | 0 | 61.75 | 12.35 | 0.0 (0.0%) | 0 |
| 12 Oct 2004 | EUR | 62.7 | 63.35 | 61 | 61.75 | 12.35 | -1.3 (-2.06%) | 10,447 |
| 11 Oct 2004 | EUR | 63.85 | 65 | 63 | 63.05 | 12.61 | -0.25 (-0.39%) | 10,723 |
| 8 Oct 2004 | EUR | 61.75 | 63.95 | 61.75 | 63.3 | 12.66 | +1.15 (+1.85%) | 9,221 |
| 7 Oct 2004 | EUR | 64.4 | 64.4 | 62 | 62.15 | 12.43 | -0.25 (-0.40%) | 5,613 |
| 6 Oct 2004 | EUR | 62.4 | 63 | 61.8 | 62.4 | 12.48 | +0.9 (+1.46%) | 19,673 |
| 5 Oct 2004 | EUR | 65 | 65 | 61 | 61.5 | 12.3 | +0.65 (+1.07%) | 8,744 |
| 4 Oct 2004 | EUR | 62.55 | 62.55 | 60.55 | 60.85 | 12.17 | -0.55 (-0.90%) | 12,614 |
| 1 Oct 2004 | EUR | 62.5 | 62.5 | 61 | 61.4 | 12.28 | -0.5 (-0.81%) | 9,061 |
| 30 Sep 2004 | EUR | 62.2 | 63.55 | 61.5 | 61.9 | 12.38 | -1.55 (-2.44%) | 7,977 |
| 29 Sep 2004 | EUR | 62.05 | 64 | 62 | 63.45 | 12.69 | +0.9 (+1.44%) | 5,030 |
| 28 Sep 2004 | EUR | 64.9 | 65 | 62.25 | 62.55 | 12.51 | -1.45 (-2.27%) | 11,005 |
| 27 Sep 2004 | EUR | 62.55 | 69.75 | 62.25 | 64 | 12.8 | +2.95 (+4.83%) | 13,464 |
| 24 Sep 2004 | EUR | 60.5 | 61.95 | 60 | 61.05 | 12.21 | +0.45 (+0.74%) | 4,482 |
| 23 Sep 2004 | EUR | 61.5 | 61.5 | 60.5 | 60.6 | 12.12 | -0.75 (-1.22%) | 1,966 |
| 22 Sep 2004 | EUR | 61.9 | 62 | 60.9 | 61.35 | 12.27 | -0.3 (-0.49%) | 26,129 |
| 21 Sep 2004 | EUR | 61.55 | 62 | 61.1 | 61.65 | 12.33 | -0.1 (-0.16%) | 5,243 |
| 20 Sep 2004 | EUR | 62.9 | 62.9 | 61 | 61.75 | 12.35 | -0.25 (-0.40%) | 6,056 |
| 17 Sep 2004 | EUR | 62.35 | 63 | 61.75 | 62 | 12.4 | +0.35 (+0.57%) | 7,644 |
| 16 Sep 2004 | EUR | 62 | 63 | 61.5 | 61.65 | 12.33 | +0.45 (+0.74%) | 4,451 |
| 15 Sep 2004 | EUR | 63 | 63.7 | 61 | 61.2 | 12.24 | -1.25 (-2.00%) | 9,662 |
| 14 Sep 2004 | EUR | 63 | 63 | 61.5 | 62.45 | 12.49 | -1.25 (-1.96%) | 11,674 |
| 13 Sep 2004 | EUR | 64.6 | 65.25 | 63.25 | 63.7 | 12.74 | -1.7 (-2.60%) | 7,976 |
| 10 Sep 2004 | EUR | 65.35 | 66.45 | 65 | 65.4 | 13.08 | +0.3 (+0.46%) | 15,375 |
| 9 Sep 2004 | EUR | 68 | 71 | 64.3 | 65.1 | 13.02 | -0.05 (-0.08%) | 69,862 |
| 8 Sep 2004 | EUR | 65.6 | 66 | 63.5 | 65.15 | 13.03 | +0.3 (+0.46%) | 16,740 |
| 7 Sep 2004 | EUR | 63 | 65.3 | 62.75 | 64.85 | 12.97 | +2.85 (+4.60%) | 51,115 |
| 6 Sep 2004 | EUR | 58.5 | 62.8 | 58.5 | 62 | 12.4 | +4.15 (+7.17%) | 42,207 |
| 3 Sep 2004 | EUR | 58.75 | 58.75 | 57.6 | 57.85 | 11.57 | +0.45 (+0.78%) | 2,120 |
| 2 Sep 2004 | EUR | 58.2 | 59.35 | 57.3 | 57.4 | 11.48 | -1.45 (-2.46%) | 5,809 |
