| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | EUR | 58.55 | 60 | 58.25 | 58.85 | 11.77 | +0.3 (+0.51%) | 7,739 |
| 31 Aug 2004 | EUR | 62.5 | 62.5 | 58 | 58.55 | 11.71 | -0.95 (-1.60%) | 17,806 |
| 30 Aug 2004 | EUR | 56 | 62 | 55.8 | 59.5 | 11.9 | +3.5 (+6.25%) | 44,619 |
| 27 Aug 2004 | EUR | 57.5 | 57.5 | 54 | 56 | 11.2 | +1.7 (+3.13%) | 5,720 |
| 26 Aug 2004 | EUR | 57.5 | 57.5 | 53.1 | 54.3 | 10.86 | +0.45 (+0.84%) | 1,461 |
| 25 Aug 2004 | EUR | 54.65 | 54.7 | 53.5 | 53.85 | 10.77 | -0.8 (-1.46%) | 2,950 |
| 24 Aug 2004 | EUR | 54.95 | 55 | 54.1 | 54.65 | 10.93 | -0.15 (-0.27%) | 2,326 |
| 23 Aug 2004 | EUR | 53.45 | 55.85 | 52.7 | 54.8 | 10.96 | +1.8 (+3.40%) | 10,877 |
| 20 Aug 2004 | EUR | 53 | 54 | 52.7 | 53 | 10.6 | -0.3 (-0.56%) | 4,252 |
| 19 Aug 2004 | EUR | 53.2 | 53.95 | 53.2 | 53.3 | 10.66 | -0.1 (-0.19%) | 7,467 |
| 18 Aug 2004 | EUR | 54.2 | 54.2 | 53 | 53.4 | 10.68 | -1 (-1.84%) | 4,705 |
| 17 Aug 2004 | EUR | 54 | 54.5 | 53.6 | 54.4 | 10.88 | +1.25 (+2.35%) | 8,050 |
| 16 Aug 2004 | EUR | 53.9 | 53.95 | 52.95 | 53.15 | 10.63 | +0.45 (+0.85%) | 5,325 |
| 13 Aug 2004 | EUR | 53 | 53.55 | 52.6 | 52.7 | 10.54 | 0.0 (0.0%) | 2,550 |
| 12 Aug 2004 | EUR | 53.75 | 53.75 | 52.55 | 52.7 | 10.54 | -0.3 (-0.57%) | 2,580 |
| 11 Aug 2004 | EUR | 54 | 54 | 53 | 53 | 10.6 | -0.25 (-0.47%) | 8,528 |
| 10 Aug 2004 | EUR | 53.85 | 54.05 | 53.05 | 53.25 | 10.65 | +0.15 (+0.28%) | 8,868 |
| 9 Aug 2004 | EUR | 53.05 | 54.15 | 52.9 | 53.1 | 10.62 | -0.1 (-0.19%) | 13,763 |
| 6 Aug 2004 | EUR | 53.25 | 54 | 53 | 53.2 | 10.64 | -0.65 (-1.21%) | 12,765 |
| 5 Aug 2004 | EUR | 53.05 | 55 | 53.05 | 53.85 | 10.77 | +0.1 (+0.19%) | 11,001 |
| 4 Aug 2004 | EUR | 54.5 | 54.5 | 52.2 | 53.75 | 10.75 | +1.3 (+2.48%) | 10,248 |
| 3 Aug 2004 | EUR | 53.95 | 53.95 | 52.15 | 52.45 | 10.49 | -1.6 (-2.96%) | 5,693 |
| 2 Aug 2004 | EUR | 54.6 | 54.7 | 53.8 | 54.05 | 10.81 | +0.1 (+0.19%) | 4,050 |
| 30 Jul 2004 | EUR | 54 | 54.7 | 53.3 | 53.95 | 10.79 | -0.3 (-0.55%) | 4,448 |
| 29 Jul 2004 | EUR | 54 | 54.5 | 53.5 | 54.25 | 10.85 | +0.25 (+0.46%) | 2,545 |
| 28 Jul 2004 | EUR | 55 | 55 | 54 | 54 | 10.8 | -1 (-1.82%) | 4,559 |
| 27 Jul 2004 | EUR | 55.05 | 55.05 | 54.7 | 55 | 11 | -0.65 (-1.17%) | 5,405 |
| 26 Jul 2004 | EUR | 56.8 | 56.8 | 55.5 | 55.65 | 11.13 | -1.2 (-2.11%) | 4,699 |
| 23 Jul 2004 | EUR | 56 | 57.45 | 56 | 56.85 | 11.37 | -0.4 (-0.70%) | 4,092 |
| 22 Jul 2004 | EUR | 55.25 | 58 | 55 | 57.25 | 11.45 | +1.2 (+2.14%) | 16,996 |
