| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2005 | EUR | 46 | 46 | 41.45 | 43.95 | 4.395 | -1.8 (-3.93%) | 125,180 |
| 20 Sep 2005 | EUR | 49 | 49 | 45.75 | 45.75 | 4.575 | -3.25 (-6.63%) | 40,600 |
| 19 Sep 2005 | EUR | 48 | 49.25 | 47.6 | 49 | 4.9 | +1 (+2.08%) | 72,910 |
| 16 Sep 2005 | EUR | 49.9 | 49.9 | 47.5 | 48 | 4.8 | +0.9 (+1.91%) | 48,680 |
| 15 Sep 2005 | EUR | 50 | 50 | 47 | 47.1 | 4.71 | -1.8 (-3.68%) | 48,040 |
| 14 Sep 2005 | EUR | 52.95 | 53 | 48 | 48.9 | 4.89 | -1.1 (-2.20%) | 179,450 |
| 13 Sep 2005 | EUR | 46.95 | 50.6 | 46 | 50 | 5 | +4 (+8.70%) | 222,090 |
| 12 Sep 2005 | EUR | 46 | 47.1 | 45.1 | 46 | 4.6 | -1.1 (-2.34%) | 59,710 |
| 9 Sep 2005 | EUR | 46.75 | 49.8 | 46.55 | 47.1 | 4.71 | -1.65 (-3.38%) | 60,240 |
| 8 Sep 2005 | EUR | 48.5 | 49.85 | 48.2 | 48.75 | 4.875 | +0.05 (+0.10%) | 307,000 |
| 7 Sep 2005 | EUR | 0 | 0 | 0 | 48.7 | 4.87 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | EUR | 46 | 49.45 | 45.75 | 48.7 | 4.87 | +2.3 (+4.96%) | 189,560 |
| 5 Sep 2005 | EUR | 47 | 47 | 45.75 | 46.4 | 4.64 | -0.85 (-1.80%) | 103,000 |
| 2 Sep 2005 | EUR | 49.75 | 49.75 | 47.15 | 47.25 | 4.725 | -1.75 (-3.57%) | 256,000 |
| 1 Sep 2005 | EUR | 47.9 | 50.5 | 47.45 | 49 | 4.9 | +3.05 (+6.64%) | 335,000 |
| 31 Aug 2005 | EUR | 47 | 48 | 45.65 | 45.95 | 4.595 | -0.5 (-1.08%) | 131,900 |
| 30 Aug 2005 | EUR | 45.55 | 46.5 | 44.5 | 46.45 | 4.645 | -0.55 (-1.17%) | 271,770 |
| 29 Aug 2005 | EUR | 45.35 | 47.6 | 44.75 | 47 | 4.7 | +1.65 (+3.64%) | 294,810 |
| 26 Aug 2005 | EUR | 43.15 | 46.3 | 43.15 | 45.35 | 4.535 | +1.85 (+4.25%) | 300,000 |
| 25 Aug 2005 | EUR | 43.45 | 45 | 42.5 | 43.5 | 4.35 | +1.25 (+2.96%) | 31,210 |
| 24 Aug 2005 | EUR | 43 | 43.3 | 42 | 42.25 | 4.225 | -2.05 (-4.63%) | 47,750 |
| 23 Aug 2005 | EUR | 46.9 | 46.9 | 43.5 | 44.3 | 4.43 | -1.9 (-4.11%) | 96,840 |
| 22 Aug 2005 | EUR | 49.25 | 49.25 | 45.5 | 46.2 | 4.62 | -0.2 (-0.43%) | 214,000 |
| 19 Aug 2005 | EUR | 42.5 | 46.4 | 42.5 | 46.4 | 4.64 | +4.4 (+10.48%) | 349,300 |
| 18 Aug 2005 | EUR | 44 | 44.85 | 42 | 42 | 4.2 | -1.2 (-2.78%) | 122,000 |
| 17 Aug 2005 | EUR | 42 | 43.5 | 42 | 43.2 | 4.32 | +1.7 (+4.10%) | 72,540 |
| 16 Aug 2005 | EUR | 42.1 | 42.5 | 40.95 | 41.5 | 4.15 | -2.1 (-4.82%) | 145,950 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 43.6 | 4.36 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 42.7 | 44.1 | 42.2 | 43.6 | 4.36 | +0.3 (+0.69%) | 94,220 |
| 11 Aug 2005 | EUR | 41.6 | 44 | 41.6 | 43.3 | 4.33 | +0.8 (+1.88%) | 170,700 |
