| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | EUR | 33.3 | 35 | 33.3 | 34.65 | 3.465 | -0.15 (-0.43%) | 6,010 |
| 28 Jun 2005 | EUR | 35 | 35.3 | 34.8 | 34.8 | 3.48 | -0.05 (-0.14%) | 18,500 |
| 27 Jun 2005 | EUR | 37 | 37.35 | 34.85 | 34.85 | 3.485 | -1.75 (-4.78%) | 59,560 |
| 24 Jun 2005 | EUR | 33.6 | 37 | 33.6 | 36.6 | 3.66 | +1.3 (+3.68%) | 34,030 |
| 23 Jun 2005 | EUR | 36 | 36 | 33.5 | 35.3 | 3.53 | +1.55 (+4.59%) | 40,000 |
| 22 Jun 2005 | EUR | 35.5 | 35.5 | 33.75 | 33.75 | 3.375 | -2.25 (-6.25%) | 65,760 |
| 21 Jun 2005 | EUR | 34 | 37 | 34 | 36 | 3.6 | +0.45 (+1.27%) | 43,040 |
| 20 Jun 2005 | EUR | 38.4 | 38.4 | 35.45 | 35.55 | 3.555 | -4.45 (-11.13%) | 50,500 |
| 17 Jun 2005 | EUR | 40 | 40 | 38.2 | 40 | 4 | -1.7 (-4.08%) | 54,500 |
| 16 Jun 2005 | EUR | 41.65 | 42.2 | 41.55 | 41.7 | 4.17 | -0.9 (-2.11%) | 36,200 |
| 15 Jun 2005 | EUR | 42.9 | 43.95 | 41.9 | 42.6 | 4.26 | +2 (+4.93%) | 82,070 |
| 14 Jun 2005 | EUR | 41.4 | 42.5 | 40.5 | 40.6 | 4.06 | -0.5 (-1.22%) | 52,500 |
| 13 Jun 2005 | EUR | 41.1 | 41.9 | 40.8 | 41.1 | 4.11 | -1.25 (-2.95%) | 43,000 |
| 10 Jun 2005 | EUR | 42.5 | 44.4 | 41.5 | 42.35 | 4.235 | -0.2 (-0.47%) | 152,560 |
| 9 Jun 2005 | EUR | 43.35 | 45.8 | 42.55 | 42.55 | 4.255 | -3.4 (-7.40%) | 63,010 |
| 8 Jun 2005 | EUR | 46 | 47 | 44.15 | 45.95 | 4.595 | -0.4 (-0.86%) | 67,300 |
| 7 Jun 2005 | EUR | 47 | 47.8 | 46.35 | 46.35 | 4.635 | -1.25 (-2.63%) | 53,000 |
| 6 Jun 2005 | EUR | 0 | 0 | 0 | 47.6 | 4.76 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | EUR | 0 | 0 | 0 | 47.6 | 4.76 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | EUR | 47.5 | 48.7 | 47.45 | 47.6 | 4.76 | +0.5 (+1.06%) | 117,040 |
| 1 Jun 2005 | EUR | 49.95 | 50.25 | 47.05 | 47.1 | 4.71 | -1.85 (-3.78%) | 159,350 |
| 31 May 2005 | EUR | 46.3 | 49.7 | 44.6 | 48.95 | 4.895 | +3.7 (+8.18%) | 473,620 |
| 30 May 2005 | EUR | 47.75 | 49 | 44.35 | 45.25 | 4.525 | -1.7 (-3.62%) | 350,670 |
| 27 May 2005 | EUR | 49.8 | 50.75 | 44.8 | 46.95 | 4.695 | -1.4 (-2.90%) | 746,410 |
| 26 May 2005 | EUR | 44.95 | 48.35 | 38.45 | 48.35 | 4.835 | +8.35 (+20.88%) | 1,259,370 |
| 25 May 2005 | EUR | 40.8 | 41.45 | 39 | 40 | 4 | -0.7 (-1.72%) | 71,610 |
| 24 May 2005 | EUR | 42.2 | 42.9 | 40 | 40.7 | 4.07 | -1.2 (-2.86%) | 150,160 |
| 23 May 2005 | EUR | 41.4 | 44 | 40.85 | 41.9 | 4.19 | +2 (+5.01%) | 1,155,960 |
| 20 May 2005 | EUR | 35 | 40.5 | 33.5 | 39.9 | 3.99 | +5.95 (+17.53%) | 1,274,590 |
| 19 May 2005 | EUR | 34 | 35.25 | 33.5 | 33.95 | 3.395 | -0.55 (-1.59%) | 141,420 |
