| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | EUR | 26 | 26.45 | 26 | 26.3 | 26.3 | +0.1 (+0.38%) | 1,400 |
| 20 May 2004 | EUR | 26.5 | 27 | 26.2 | 26.2 | 26.2 | 0.0 (0.0%) | 4,502 |
| 19 May 2004 | EUR | 26 | 27.25 | 26 | 26.2 | 26.2 | +1 (+3.97%) | 8,432 |
| 18 May 2004 | EUR | 23 | 25.4 | 23 | 25.2 | 25.2 | +0.7 (+2.86%) | 7,707 |
| 17 May 2004 | EUR | 25.25 | 27 | 24 | 24.5 | 24.5 | -2.15 (-8.07%) | 5,320 |
| 14 May 2004 | EUR | 28.15 | 28.15 | 26.25 | 26.65 | 26.65 | -2.25 (-7.79%) | 10,075 |
| 13 May 2004 | EUR | 28 | 30 | 28 | 28.9 | 28.9 | -0.85 (-2.86%) | 14,102 |
| 12 May 2004 | EUR | 29.55 | 30 | 29.5 | 29.75 | 29.75 | +0.15 (+0.51%) | 6,840 |
| 11 May 2004 | EUR | 29.05 | 31 | 29.05 | 29.6 | 29.6 | -0.7 (-2.31%) | 7,510 |
| 10 May 2004 | EUR | 30.05 | 31 | 30.05 | 30.3 | 30.3 | +0.05 (+0.17%) | 1,035 |
| 7 May 2004 | EUR | 30.35 | 32 | 30.05 | 30.25 | 30.25 | -1.55 (-4.87%) | 10,920 |
| 6 May 2004 | EUR | 32.9 | 32.9 | 31.6 | 31.8 | 31.8 | +0.15 (+0.47%) | 5,670 |
| 5 May 2004 | EUR | 31.15 | 32.5 | 31.15 | 31.65 | 31.65 | +0.55 (+1.77%) | 5,020 |
| 4 May 2004 | EUR | 30.5 | 31.9 | 30.05 | 31.1 | 31.1 | +1.55 (+5.25%) | 6,455 |
| 3 May 2004 | EUR | 30.55 | 31.5 | 29 | 29.55 | 29.55 | -1 (-3.27%) | 10,591 |
| 30 Apr 2004 | EUR | 30 | 31 | 29.9 | 30.55 | 30.55 | +0.75 (+2.52%) | 6,600 |
| 29 Apr 2004 | EUR | 31.2 | 31.2 | 29 | 29.8 | 29.8 | -0.7 (-2.30%) | 12,150 |
| 28 Apr 2004 | EUR | 30.8 | 31.5 | 30 | 30.5 | 30.5 | +1.15 (+3.92%) | 11,430 |
| 27 Apr 2004 | EUR | 31.9 | 31.9 | 29.15 | 29.35 | 29.35 | -2.95 (-9.13%) | 27,851 |
| 26 Apr 2004 | EUR | 0 | 0 | 0 | 32.3 | 32.3 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | EUR | 33.7 | 33.7 | 31.55 | 32.3 | 32.3 | -1.1 (-3.29%) | 7,863 |
| 22 Apr 2004 | EUR | 33.5 | 34 | 32 | 33.4 | 33.4 | +1.4 (+4.38%) | 20,249 |
| 21 Apr 2004 | EUR | 33.25 | 34 | 31.5 | 32 | 32 | +0.05 (+0.16%) | 46,970 |
| 20 Apr 2004 | EUR | 33.9 | 34 | 30.35 | 31.95 | 31.95 | -0.75 (-2.29%) | 36,066 |
| 19 Apr 2004 | EUR | 36.2 | 36.5 | 32.1 | 32.7 | 32.7 | +0.65 (+2.03%) | 12,522 |
| 16 Apr 2004 | EUR | 32.35 | 33 | 31.65 | 32.05 | 32.05 | -0.4 (-1.23%) | 44,139 |
| 15 Apr 2004 | EUR | 34.25 | 34.25 | 31.6 | 32.45 | 32.45 | -0.2 (-0.61%) | 18,530 |
| 14 Apr 2004 | EUR | 0 | 0 | 0 | 32.65 | 32.65 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | EUR | 34.05 | 34.05 | 32 | 32.65 | 32.65 | -1.25 (-3.69%) | 11,611 |
| 12 Apr 2004 | EUR | 33.5 | 35 | 33.1 | 33.9 | 33.9 | +1.5 (+4.63%) | 24,000 |
