| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2005 | EUR | 59 | 60.75 | 58.55 | 59 | 5.9 | -0.7 (-1.17%) | 37,860 |
| 13 Dec 2005 | EUR | 60 | 60.7 | 59 | 59.7 | 5.97 | -0.75 (-1.24%) | 187,480 |
| 12 Dec 2005 | EUR | 61 | 63.1 | 59.95 | 60.45 | 6.045 | +0.2 (+0.33%) | 186,220 |
| 9 Dec 2005 | EUR | 59.15 | 60.75 | 59.15 | 60.25 | 6.025 | +0.65 (+1.09%) | 138,250 |
| 8 Dec 2005 | EUR | 60.05 | 61 | 58.55 | 59.6 | 5.96 | -0.4 (-0.67%) | 145,520 |
| 7 Dec 2005 | EUR | 62 | 63 | 60 | 60 | 6 | -1.45 (-2.36%) | 271,400 |
| 6 Dec 2005 | EUR | 58 | 62.55 | 57.7 | 61.45 | 6.145 | +1.85 (+3.10%) | 355,340 |
| 5 Dec 2005 | EUR | 63 | 64.7 | 59.6 | 59.6 | 5.96 | -3.1 (-4.94%) | 249,000 |
| 2 Dec 2005 | EUR | 63.4 | 64.7 | 60.55 | 62.7 | 6.27 | -1 (-1.57%) | 429,900 |
| 1 Dec 2005 | EUR | 66 | 66.25 | 63.7 | 63.7 | 6.37 | -3.35 (-5.00%) | 209,880 |
| 30 Nov 2005 | EUR | 72 | 72.35 | 66.5 | 67.05 | 6.705 | -2.95 (-4.21%) | 477,860 |
| 29 Nov 2005 | EUR | 70.6 | 70.65 | 68 | 70 | 7 | +2.7 (+4.01%) | 1,200,540 |
| 28 Nov 2005 | EUR | 66.25 | 67.3 | 66 | 67.3 | 6.73 | +6.05 (+9.88%) | 333,000 |
| 25 Nov 2005 | EUR | 65.45 | 67 | 61.25 | 61.25 | 6.125 | -3.2 (-4.97%) | 1,002,090 |
| 24 Nov 2005 | EUR | 61.5 | 64.45 | 61.5 | 64.45 | 6.445 | +5.85 (+9.98%) | 1,549,170 |
| 23 Nov 2005 | EUR | 55 | 58.6 | 55 | 58.6 | 5.86 | +5.3 (+9.94%) | 632,240 |
| 22 Nov 2005 | EUR | 50 | 54.1 | 49.15 | 53.3 | 5.33 | +3.85 (+7.79%) | 680,480 |
| 21 Nov 2005 | EUR | 48 | 49.9 | 47.5 | 49.45 | 4.945 | +1.05 (+2.17%) | 171,800 |
| 18 Nov 2005 | EUR | 47.85 | 49 | 47.5 | 48.4 | 4.84 | +1.45 (+3.09%) | 272,690 |
| 17 Nov 2005 | EUR | 47 | 49.35 | 46 | 46.95 | 4.695 | +0.7 (+1.51%) | 323,690 |
| 16 Nov 2005 | EUR | 43.75 | 46.3 | 43.15 | 46.25 | 4.625 | +3.65 (+8.57%) | 149,030 |
| 15 Nov 2005 | EUR | 0 | 0 | 0 | 42.6 | 4.26 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | EUR | 41.2 | 44.4 | 40.2 | 42.6 | 4.26 | +1.2 (+2.90%) | 134,530 |
| 11 Nov 2005 | EUR | 40 | 41.4 | 38 | 41.4 | 4.14 | +4.15 (+11.14%) | 53,690 |
| 10 Nov 2005 | EUR | 33.5 | 38 | 33.5 | 37.25 | 3.725 | +1.35 (+3.76%) | 17,000 |
| 9 Nov 2005 | EUR | 37 | 39 | 35.1 | 35.9 | 3.59 | -1.1 (-2.97%) | 34,800 |
| 8 Nov 2005 | EUR | 37.9 | 38.5 | 37 | 37 | 3.7 | +0.9 (+2.49%) | 14,090 |
| 7 Nov 2005 | EUR | 36.1 | 36.1 | 36.1 | 36.1 | 3.61 | -1.65 (-4.37%) | 2,000 |
| 4 Nov 2005 | EUR | 0 | 0 | 0 | 37.75 | 3.775 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | EUR | 0 | 0 | 0 | 37.75 | 3.775 | 0.0 (0.0%) | 0 |
