| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | EUR | 16.4 | 17.3 | 16.4 | 17 | 1.7 | +0.05 (+0.29%) | 184,980 |
| 7 Sep 2004 | EUR | 16.2 | 17.1 | 16.2 | 16.95 | 1.695 | +0.95 (+5.94%) | 187,490 |
| 6 Sep 2004 | EUR | 15.15 | 16 | 15.1 | 16 | 1.6 | +0.1 (+0.63%) | 164,490 |
| 3 Sep 2004 | EUR | 15.2 | 15.95 | 15.15 | 15.9 | 1.59 | -0.6 (-3.64%) | 25,000 |
| 2 Sep 2004 | EUR | 16.25 | 16.95 | 16.15 | 16.5 | 1.65 | -0.7 (-4.07%) | 13,500 |
| 1 Sep 2004 | EUR | 16.25 | 17.25 | 16.25 | 17.2 | 1.72 | +1.05 (+6.50%) | 36,010 |
| 31 Aug 2004 | EUR | 16 | 16.6 | 16 | 16.15 | 1.615 | +0.3 (+1.89%) | 24,000 |
| 30 Aug 2004 | EUR | 16.5 | 16.5 | 15.65 | 15.85 | 1.585 | -0.15 (-0.94%) | 10,000 |
| 27 Aug 2004 | EUR | 15.4 | 16 | 14.8 | 16 | 1.6 | +0.8 (+5.26%) | 7,730 |
| 26 Aug 2004 | EUR | 15.2 | 16.2 | 15.2 | 15.2 | 1.52 | -0.2 (-1.30%) | 13,420 |
| 25 Aug 2004 | EUR | 16.5 | 16.5 | 15.4 | 15.4 | 1.54 | -0.2 (-1.28%) | 7,000 |
| 24 Aug 2004 | EUR | 14.85 | 16 | 14.85 | 15.6 | 1.56 | -0.15 (-0.95%) | 11,250 |
| 23 Aug 2004 | EUR | 16 | 16 | 15.55 | 15.75 | 1.575 | +0.45 (+2.94%) | 11,010 |
| 20 Aug 2004 | EUR | 15.05 | 15.85 | 15 | 15.3 | 1.53 | 0.0 (0.0%) | 29,590 |
| 19 Aug 2004 | EUR | 15.3 | 15.3 | 15.3 | 15.3 | 1.53 | +0.15 (+0.99%) | 3,000 |
| 18 Aug 2004 | EUR | 15.25 | 15.25 | 15.15 | 15.15 | 1.515 | -1.25 (-7.62%) | 20,000 |
| 17 Aug 2004 | EUR | 16.4 | 16.4 | 16.4 | 16.4 | 1.64 | +0.9 (+5.81%) | 3,000 |
| 16 Aug 2004 | EUR | 15.5 | 15.5 | 15.5 | 15.5 | 1.55 | -0.2 (-1.27%) | 2,000 |
| 13 Aug 2004 | EUR | 0 | 0 | 0 | 15.7 | 1.57 | 0.0 (0.0%) | 0 |
| 12 Aug 2004 | EUR | 16 | 16 | 15.65 | 15.7 | 1.57 | +0.25 (+1.62%) | 6,000 |
| 11 Aug 2004 | EUR | 16 | 16 | 15.45 | 15.45 | 1.545 | +0.25 (+1.64%) | 2,000 |
| 10 Aug 2004 | EUR | 15.2 | 15.2 | 15.2 | 15.2 | 1.52 | -0.2 (-1.30%) | 1,000 |
| 9 Aug 2004 | EUR | 15.1 | 16.9 | 15.1 | 15.4 | 1.54 | -0.2 (-1.28%) | 8,020 |
| 6 Aug 2004 | EUR | 15.6 | 15.6 | 15.6 | 15.6 | 1.56 | -1.3 (-7.69%) | 1,000 |
| 5 Aug 2004 | EUR | 17.25 | 17.25 | 16.9 | 16.9 | 1.69 | +1 (+6.29%) | 1,100 |
| 4 Aug 2004 | EUR | 15.9 | 15.9 | 15.9 | 15.9 | 1.59 | -0.1 (-0.63%) | 1,000 |
| 3 Aug 2004 | EUR | 15.35 | 16 | 15.35 | 16 | 1.6 | +0.65 (+4.23%) | 3,000 |
| 2 Aug 2004 | EUR | 15.2 | 15.35 | 15.2 | 15.35 | 1.535 | -1.14 (-6.91%) | 5,000 |
| 30 Jul 2004 | EUR | 18.79 | 18.79 | 16.49 | 16.49 | 1.649 | -0.61 (-3.57%) | 7,000 |
| 29 Jul 2004 | EUR | 15.15 | 17.1 | 15.15 | 17.1 | 1.71 | +0.61 (+3.70%) | 4,000 |
