| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | EUR | 30.1 | 35 | 30.1 | 34.5 | 3.45 | +4.1 (+13.49%) | 440,470 |
| 17 May 2005 | EUR | 36.7 | 36.7 | 30 | 30.4 | 3.04 | -4.6 (-13.14%) | 199,920 |
| 16 May 2005 | EUR | 32.4 | 37.7 | 32.4 | 35 | 3.5 | +3.15 (+9.89%) | 358,250 |
| 13 May 2005 | EUR | 30 | 33 | 29.75 | 31.85 | 3.185 | +2.15 (+7.24%) | 156,380 |
| 12 May 2005 | EUR | 33.4 | 33.4 | 29.4 | 29.7 | 2.97 | -0.2 (-0.67%) | 73,260 |
| 11 May 2005 | EUR | 29.7 | 30.15 | 29 | 29.9 | 2.99 | +0.8 (+2.75%) | 71,050 |
| 10 May 2005 | EUR | 30.05 | 30.2 | 29 | 29.1 | 2.91 | 0.0 (0.0%) | 99,880 |
| 9 May 2005 | EUR | 31.45 | 31.45 | 29 | 29.1 | 2.91 | +0.3 (+1.04%) | 89,510 |
| 6 May 2005 | EUR | 27.4 | 28.8 | 27.05 | 28.8 | 2.88 | +1.1 (+3.97%) | 145,510 |
| 5 May 2005 | EUR | 26.5 | 27.95 | 26.5 | 27.7 | 2.77 | +1.45 (+5.52%) | 70,750 |
| 4 May 2005 | EUR | 25.3 | 26.25 | 25.3 | 26.25 | 2.625 | +0.25 (+0.96%) | 27,250 |
| 3 May 2005 | EUR | 26 | 26.5 | 25.55 | 26 | 2.6 | -0.5 (-1.89%) | 35,000 |
| 2 May 2005 | EUR | 26.65 | 26.7 | 26.65 | 26.5 | 2.65 | -0.6 (-2.21%) | 3,500 |
| 29 Apr 2005 | EUR | 26.05 | 27 | 24.6 | 27.1 | 2.71 | +0.85 (+3.24%) | 26,980 |
| 28 Apr 2005 | EUR | 26.5 | 26.65 | 26.25 | 26.25 | 2.625 | -0.75 (-2.78%) | 24,000 |
| 27 Apr 2005 | EUR | 27.4 | 27.4 | 26.9 | 27 | 2.7 | 0.0 (0.0%) | 34,500 |
| 26 Apr 2005 | EUR | 26.5 | 27.75 | 26.5 | 27 | 2.7 | -0.5 (-1.82%) | 8,010 |
| 25 Apr 2005 | EUR | 27 | 28.25 | 27 | 27.5 | 2.75 | +0.75 (+2.80%) | 40,140 |
| 22 Apr 2005 | EUR | 25.55 | 26.9 | 25.55 | 26.75 | 2.675 | +0.8 (+3.08%) | 40,020 |
| 21 Apr 2005 | EUR | 25.9 | 26.35 | 25.4 | 25.95 | 2.595 | +0.25 (+0.97%) | 41,010 |
| 20 Apr 2005 | EUR | 25.3 | 26.75 | 25.25 | 25.7 | 2.57 | +0.45 (+1.78%) | 33,760 |
| 19 Apr 2005 | EUR | 30.75 | 30.75 | 25.25 | 25.25 | 2.525 | -0.95 (-3.63%) | 24,310 |
| 18 Apr 2005 | EUR | 26 | 27 | 25.65 | 26.2 | 2.62 | -0.1 (-0.38%) | 24,000 |
| 15 Apr 2005 | EUR | 27.8 | 27.9 | 26 | 26.3 | 2.63 | -1.65 (-5.90%) | 126,490 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 27.95 | 2.795 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 27.85 | 29.65 | 25.55 | 27.95 | 2.795 | +2.1 (+8.12%) | 448,110 |
| 12 Apr 2005 | EUR | 23.9 | 26.5 | 23.9 | 25.85 | 2.585 | +2.65 (+11.42%) | 65,140 |
| 11 Apr 2005 | EUR | 23.9 | 24 | 22.95 | 23.2 | 2.32 | +0.1 (+0.43%) | 16,750 |
| 8 Apr 2005 | EUR | 22.3 | 23.95 | 22.3 | 23.1 | 2.31 | -0.15 (-0.65%) | 40,040 |
| 7 Apr 2005 | EUR | 23.3 | 23.8 | 23.25 | 23.25 | 2.325 | +0.1 (+0.43%) | 14,000 |
