| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2005 | EUR | 36.95 | 37 | 35 | 37.75 | 3.775 | +1.3 (+3.57%) | 18,760 |
| 1 Nov 2005 | EUR | 36.75 | 37.75 | 34.15 | 36.45 | 3.645 | +2.05 (+5.96%) | 30,800 |
| 31 Oct 2005 | EUR | 34.4 | 34.4 | 34.4 | 34.4 | 3.44 | +0.2 (+0.58%) | 50 |
| 28 Oct 2005 | EUR | 33 | 34.2 | 32 | 34.2 | 3.42 | +2.1 (+6.54%) | 20,900 |
| 27 Oct 2005 | EUR | 32.95 | 33.2 | 32.05 | 32.1 | 3.21 | -2.3 (-6.69%) | 13,230 |
| 26 Oct 2005 | EUR | 32.9 | 34.4 | 32.85 | 34.4 | 3.44 | +2.3 (+7.17%) | 14,980 |
| 25 Oct 2005 | EUR | 32 | 32.5 | 32 | 32.1 | 3.21 | -0.4 (-1.23%) | 1,500 |
| 24 Oct 2005 | EUR | 32.9 | 32.9 | 31.35 | 32.5 | 3.25 | +0.25 (+0.78%) | 10,000 |
| 21 Oct 2005 | EUR | 30.25 | 33.25 | 30.25 | 32.25 | 3.225 | +0.65 (+2.06%) | 24,000 |
| 20 Oct 2005 | EUR | 34 | 36 | 31.6 | 31.6 | 3.16 | -3 (-8.67%) | 47,590 |
| 19 Oct 2005 | EUR | 33.3 | 34.6 | 33.3 | 34.6 | 3.46 | -1.7 (-4.68%) | 25,100 |
| 18 Oct 2005 | EUR | 36.15 | 37 | 36.1 | 36.3 | 3.63 | +0.3 (+0.83%) | 17,960 |
| 17 Oct 2005 | EUR | 37 | 38.25 | 36 | 36 | 3.6 | -1.2 (-3.23%) | 20,500 |
| 14 Oct 2005 | EUR | 36.9 | 37.25 | 36.9 | 37.2 | 3.72 | -0.8 (-2.11%) | 12,800 |
| 13 Oct 2005 | EUR | 37.25 | 38.8 | 37.2 | 38 | 3.8 | -1.6 (-4.04%) | 19,170 |
| 12 Oct 2005 | EUR | 0 | 0 | 0 | 39.6 | 3.96 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | EUR | 37.05 | 39.6 | 36.7 | 39.6 | 3.96 | +0.2 (+0.51%) | 56,500 |
| 10 Oct 2005 | EUR | 39 | 39.9 | 38.6 | 39.4 | 3.94 | -1.6 (-3.90%) | 34,900 |
| 7 Oct 2005 | EUR | 42.7 | 42.7 | 38.6 | 41 | 4.1 | -1.65 (-3.87%) | 78,100 |
| 6 Oct 2005 | EUR | 42.1 | 42.65 | 40 | 42.65 | 4.265 | -0.85 (-1.95%) | 52,160 |
| 5 Oct 2005 | EUR | 43 | 45.4 | 41.55 | 43.5 | 4.35 | +2.2 (+5.33%) | 91,330 |
| 4 Oct 2005 | EUR | 39.95 | 41.3 | 39.3 | 41.3 | 4.13 | +3.65 (+9.69%) | 74,960 |
| 3 Oct 2005 | EUR | 35 | 37.65 | 35 | 37.65 | 3.765 | +3.4 (+9.93%) | 50,500 |
| 30 Sep 2005 | EUR | 36.5 | 36.5 | 33.85 | 34.25 | 3.425 | -3.35 (-8.91%) | 176,300 |
| 29 Sep 2005 | EUR | 40.3 | 40.35 | 37 | 37.6 | 3.76 | -3.15 (-7.73%) | 32,400 |
| 28 Sep 2005 | EUR | 40.15 | 41.55 | 40.15 | 40.75 | 4.075 | +0.25 (+0.62%) | 15,750 |
| 27 Sep 2005 | EUR | 39.3 | 41.7 | 39.3 | 40.5 | 4.05 | +0.5 (+1.25%) | 40,500 |
| 26 Sep 2005 | EUR | 41.8 | 41.8 | 38.5 | 40 | 4 | +1.1 (+2.83%) | 83,200 |
| 23 Sep 2005 | EUR | 41 | 41 | 36.5 | 38.9 | 3.89 | -0.7 (-1.77%) | 55,750 |
| 22 Sep 2005 | EUR | 43 | 43 | 39.6 | 39.6 | 3.96 | -4.35 (-9.90%) | 36,250 |
