| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2005 | EUR | 40.6 | 42.5 | 40.55 | 42.5 | 4.25 | +1.6 (+3.91%) | 85,040 |
| 9 Aug 2005 | EUR | 38.45 | 41 | 38.45 | 40.9 | 4.09 | -0.1 (-0.24%) | 37,330 |
| 8 Aug 2005 | EUR | 41.5 | 41.5 | 40.2 | 41 | 4.1 | 0.0 (0.0%) | 76,750 |
| 5 Aug 2005 | EUR | 40.25 | 41 | 40.25 | 41 | 4.1 | +0.5 (+1.23%) | 43,660 |
| 4 Aug 2005 | EUR | 42 | 42 | 39.3 | 40.5 | 4.05 | -0.3 (-0.74%) | 96,700 |
| 3 Aug 2005 | EUR | 40 | 41 | 39.6 | 40.8 | 4.08 | +1.8 (+4.62%) | 106,600 |
| 2 Aug 2005 | EUR | 38 | 40.3 | 37.3 | 39 | 3.9 | -1.05 (-2.62%) | 87,000 |
| 1 Aug 2005 | EUR | 40 | 40.05 | 38.6 | 40.05 | 4.005 | +0.55 (+1.39%) | 17,000 |
| 29 Jul 2005 | EUR | 40 | 42.05 | 39.5 | 39.5 | 3.95 | -0.8 (-1.99%) | 54,000 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 40.3 | 4.03 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 41.05 | 42.65 | 38.5 | 40.3 | 4.03 | -1.7 (-4.05%) | 59,750 |
| 26 Jul 2005 | EUR | 46 | 46 | 40 | 42 | 4.2 | -0.75 (-1.75%) | 43,580 |
| 25 Jul 2005 | EUR | 43.4 | 44 | 42.5 | 42.75 | 4.275 | +0.75 (+1.79%) | 168,240 |
| 22 Jul 2005 | EUR | 43 | 44.5 | 42 | 42 | 4.2 | -1 (-2.33%) | 67,360 |
| 21 Jul 2005 | EUR | 42.6 | 43.7 | 42.6 | 43 | 4.3 | 0.0 (0.0%) | 86,780 |
| 20 Jul 2005 | EUR | 42.25 | 43.55 | 42 | 43 | 4.3 | -0.5 (-1.15%) | 136,830 |
| 19 Jul 2005 | EUR | 42.7 | 43.5 | 41 | 43.5 | 4.35 | +1.2 (+2.84%) | 169,310 |
| 18 Jul 2005 | EUR | 42.75 | 43.7 | 41 | 42.3 | 4.23 | +2.2 (+5.49%) | 205,650 |
| 15 Jul 2005 | EUR | 42.65 | 44 | 37.1 | 40.1 | 4.01 | -0.55 (-1.35%) | 179,980 |
| 14 Jul 2005 | EUR | 39.85 | 40.65 | 39.85 | 40.65 | 4.065 | +3.65 (+9.86%) | 139,820 |
| 13 Jul 2005 | EUR | 36.9 | 37 | 36.75 | 37 | 3.7 | +3.7 (+11.11%) | 110,950 |
| 12 Jul 2005 | EUR | 33.75 | 35.9 | 33.1 | 33.3 | 3.33 | -1.15 (-3.34%) | 31,000 |
| 11 Jul 2005 | EUR | 33.1 | 35.9 | 33.1 | 34.45 | 3.445 | -0.8 (-2.27%) | 22,950 |
| 8 Jul 2005 | EUR | 34.55 | 35.25 | 34.5 | 35.25 | 3.525 | +0.65 (+1.88%) | 22,000 |
| 7 Jul 2005 | EUR | 34.5 | 34.6 | 34.5 | 34.6 | 3.46 | -0.4 (-1.14%) | 11,160 |
| 6 Jul 2005 | EUR | 35.25 | 35.9 | 35 | 35 | 3.5 | +1 (+2.94%) | 12,500 |
| 5 Jul 2005 | EUR | 36.85 | 37 | 33.65 | 34 | 3.4 | -3 (-8.11%) | 45,770 |
| 4 Jul 2005 | EUR | 37.7 | 37.7 | 35.25 | 37 | 3.7 | +2.75 (+8.03%) | 16,260 |
| 1 Jul 2005 | EUR | 34.5 | 35.1 | 33.2 | 34.25 | 3.425 | -1.25 (-3.52%) | 27,740 |
| 30 Jun 2005 | EUR | 36.75 | 36.8 | 35 | 35.5 | 3.55 | +0.85 (+2.45%) | 8,500 |
