| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | EUR | 48.4 | 51.75 | 47.65 | 48.8 | 48.8 | 0.0 (0.0%) | 24,325 |
| 16 Dec 2004 | EUR | 49.9 | 49.9 | 48.55 | 48.8 | 48.8 | -1.5 (-2.98%) | 19,084 |
| 15 Dec 2004 | EUR | 52.1 | 52.9 | 49 | 50.3 | 50.3 | -1.65 (-3.18%) | 35,225 |
| 14 Dec 2004 | EUR | 53.45 | 53.6 | 51 | 51.95 | 51.95 | -0.35 (-0.67%) | 34,291 |
| 13 Dec 2004 | EUR | 51.9 | 53.9 | 51.5 | 52.3 | 52.3 | +1.2 (+2.35%) | 41,842 |
| 10 Dec 2004 | EUR | 53.1 | 53.1 | 50.1 | 51.1 | 51.1 | -1.25 (-2.39%) | 28,411 |
| 9 Dec 2004 | EUR | 51.6 | 54 | 51.6 | 52.35 | 52.35 | -0.55 (-1.04%) | 31,057 |
| 8 Dec 2004 | EUR | 55.25 | 57.5 | 52.5 | 52.9 | 52.9 | -3.75 (-6.62%) | 46,815 |
| 7 Dec 2004 | EUR | 56.5 | 58.9 | 56 | 56.65 | 56.65 | +0.15 (+0.27%) | 160,451 |
| 6 Dec 2004 | EUR | 57 | 59.1 | 54.6 | 56.5 | 56.5 | +0.2 (+0.36%) | 205,373 |
| 3 Dec 2004 | EUR | 53.45 | 57.5 | 52.5 | 56.3 | 56.3 | +4 (+7.65%) | 488,546 |
| 2 Dec 2004 | EUR | 52 | 54 | 49.55 | 52.3 | 52.3 | +1.7 (+3.36%) | 173,515 |
| 1 Dec 2004 | EUR | 46.5 | 51.25 | 46.5 | 50.6 | 50.6 | +1.6 (+3.27%) | 155,401 |
| 30 Nov 2004 | EUR | 53.8 | 54.8 | 47.5 | 49 | 49 | -3.05 (-5.86%) | 328,685 |
| 29 Nov 2004 | EUR | 43.6 | 52.05 | 42.65 | 52.05 | 52.05 | +8.65 (+19.93%) | 270,602 |
| 26 Nov 2004 | EUR | 0 | 0 | 0 | 43.4 | 43.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | EUR | 42.9 | 48 | 41.5 | 43.4 | 43.4 | +1.05 (+2.48%) | 333,668 |
| 24 Nov 2004 | EUR | 37.9 | 43.8 | 37.9 | 42.35 | 42.35 | +5.1 (+13.69%) | 239,590 |
| 23 Nov 2004 | EUR | 39 | 39.8 | 37 | 37.25 | 37.25 | +0.3 (+0.81%) | 84,029 |
| 22 Nov 2004 | EUR | 34.05 | 38 | 34 | 36.95 | 36.95 | +0.5 (+1.37%) | 114,748 |
| 19 Nov 2004 | EUR | 0 | 0 | 0 | 36.45 | 36.45 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | EUR | 32.95 | 36.95 | 31.3 | 36.45 | 36.45 | +5.65 (+18.34%) | 181,476 |
| 17 Nov 2004 | EUR | 31.5 | 31.9 | 30.15 | 30.8 | 30.8 | -0.05 (-0.16%) | 28,648 |
| 16 Nov 2004 | EUR | 31.5 | 31.75 | 30.3 | 30.85 | 30.85 | -0.95 (-2.99%) | 17,542 |
| 15 Nov 2004 | EUR | 0 | 0 | 0 | 31.8 | 31.8 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | EUR | 31.65 | 33.7 | 31.1 | 31.8 | 31.8 | +0.1 (+0.32%) | 18,450 |
| 11 Nov 2004 | EUR | 32 | 32.3 | 31.5 | 31.7 | 31.7 | -0.1 (-0.31%) | 14,648 |
| 10 Nov 2004 | EUR | 32.9 | 33 | 31.5 | 31.8 | 31.8 | -0.35 (-1.09%) | 39,238 |
| 9 Nov 2004 | EUR | 32.1 | 34.35 | 31.8 | 32.15 | 32.15 | +0.7 (+2.23%) | 138,170 |
| 8 Nov 2004 | EUR | 29 | 33 | 28.25 | 31.45 | 31.45 | +3.05 (+10.74%) | 142,695 |
