| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | EUR | 54.75 | 55 | 54.3 | 54.75 | 10.95 | -0.05 (-0.09%) | 1,540 |
| 8 Jun 2004 | EUR | 56 | 56 | 54.25 | 54.8 | 10.96 | +0.25 (+0.46%) | 6,049 |
| 7 Jun 2004 | EUR | 52.2 | 55 | 52.1 | 54.55 | 10.91 | +0.05 (+0.09%) | 3,365 |
| 4 Jun 2004 | EUR | 53.15 | 54.5 | 52.5 | 54.5 | 10.9 | +1.2 (+2.25%) | 3,650 |
| 3 Jun 2004 | EUR | 54.75 | 54.75 | 52.5 | 53.3 | 10.66 | -0.1 (-0.19%) | 8,890 |
| 2 Jun 2004 | EUR | 53.25 | 54.25 | 53.25 | 53.4 | 10.68 | -0.45 (-0.84%) | 179,346 |
| 1 Jun 2004 | EUR | 53.5 | 54.8 | 52.25 | 53.85 | 10.77 | +1.7 (+3.26%) | 6,021 |
| 31 May 2004 | EUR | 53.4 | 53.4 | 51 | 52.15 | 10.43 | -3.4 (-6.12%) | 10,155 |
| 28 May 2004 | EUR | 57 | 57 | 55.2 | 55.55 | 11.11 | -1.5 (-2.63%) | 4,301 |
| 27 May 2004 | EUR | 58 | 58.1 | 57 | 57.05 | 11.41 | -0.3 (-0.52%) | 2,405 |
| 26 May 2004 | EUR | 59 | 59 | 57 | 57.35 | 11.47 | -0.1 (-0.17%) | 6,775 |
| 25 May 2004 | EUR | 62.5 | 62.5 | 57 | 57.45 | 11.49 | -2 (-3.36%) | 5,130 |
| 24 May 2004 | EUR | 60 | 60.3 | 58.6 | 59.45 | 11.89 | +1.65 (+2.85%) | 4,130 |
| 21 May 2004 | EUR | 57.15 | 59.6 | 57.15 | 57.8 | 11.56 | -1.4 (-2.36%) | 1,274 |
| 20 May 2004 | EUR | 60.5 | 60.5 | 58.35 | 59.2 | 11.84 | -1.25 (-2.07%) | 6,310 |
| 19 May 2004 | EUR | 60.4 | 60.5 | 58.1 | 60.45 | 12.09 | +2.4 (+4.13%) | 10,257 |
| 18 May 2004 | EUR | 58.75 | 59.9 | 57 | 58.05 | 11.61 | +2.5 (+4.50%) | 8,796 |
| 17 May 2004 | EUR | 62 | 62 | 46.45 | 55.55 | 11.11 | -2.35 (-4.06%) | 3,080 |
| 14 May 2004 | EUR | 60.75 | 60.75 | 56.1 | 57.9 | 11.58 | -4.1 (-6.61%) | 5,595 |
| 13 May 2004 | EUR | 60.05 | 63.5 | 59.5 | 62 | 12.4 | +1.45 (+2.39%) | 5,518 |
| 12 May 2004 | EUR | 62.45 | 62.45 | 60 | 60.55 | 12.11 | +0.05 (+0.08%) | 5,975 |
| 11 May 2004 | EUR | 60.75 | 63 | 60.5 | 60.5 | 12.1 | -4.25 (-6.56%) | 9,351 |
| 10 May 2004 | EUR | 64 | 65 | 63.5 | 64.75 | 12.95 | +0.55 (+0.86%) | 8,674 |
| 7 May 2004 | EUR | 62.5 | 67 | 62.5 | 64.2 | 12.84 | +1.1 (+1.74%) | 23,413 |
| 6 May 2004 | EUR | 64.5 | 64.5 | 62.35 | 63.1 | 12.62 | +1.4 (+2.27%) | 6,830 |
| 5 May 2004 | EUR | 61 | 62.2 | 61 | 61.7 | 12.34 | +0.5 (+0.82%) | 3,912 |
| 4 May 2004 | EUR | 60 | 61.9 | 59 | 61.2 | 12.24 | +1.6 (+2.68%) | 5,027 |
| 3 May 2004 | EUR | 60 | 60.7 | 59 | 59.6 | 11.92 | -0.65 (-1.08%) | 5,600 |
| 30 Apr 2004 | EUR | 60.05 | 60.5 | 59.65 | 60.25 | 12.05 | +0.4 (+0.67%) | 5,540 |
| 29 Apr 2004 | EUR | 59 | 60.75 | 58.9 | 59.85 | 11.97 | -0.1 (-0.17%) | 3,570 |
