| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | EUR | 15.1 | 16.49 | 15.1 | 16.49 | 1.649 | +1.28 (+8.42%) | 15,990 |
| 27 Jul 2004 | EUR | 15.75 | 15.8 | 15.12 | 15.21 | 1.521 | -1.11 (-6.80%) | 12,000 |
| 26 Jul 2004 | EUR | 16 | 16.35 | 15.65 | 16.32 | 1.632 | +0.07 (+0.43%) | 6,500 |
| 23 Jul 2004 | EUR | 16.1 | 16.25 | 16.1 | 16.25 | 1.625 | -0.5 (-2.99%) | 3,500 |
| 22 Jul 2004 | EUR | 17 | 17.4 | 16.5 | 16.75 | 1.675 | +0.85 (+5.35%) | 37,000 |
| 21 Jul 2004 | EUR | 16.05 | 16.05 | 15.9 | 15.9 | 1.59 | -0.27 (-1.67%) | 12,000 |
| 20 Jul 2004 | EUR | 17.4 | 17.4 | 16.05 | 16.17 | 1.617 | +0.11 (+0.68%) | 23,400 |
| 19 Jul 2004 | EUR | 16.1 | 16.5 | 16 | 16.06 | 1.606 | +0.06 (+0.38%) | 16,000 |
| 16 Jul 2004 | EUR | 16 | 16 | 15.9 | 16 | 1.6 | -0.13 (-0.81%) | 2,010 |
| 15 Jul 2004 | EUR | 16.8 | 16.8 | 16 | 16.13 | 1.613 | +0.16 (+1.00%) | 35,600 |
| 14 Jul 2004 | EUR | 16.85 | 16.9 | 15.85 | 15.97 | 1.597 | -0.28 (-1.72%) | 12,000 |
| 13 Jul 2004 | EUR | 17.5 | 17.5 | 16.05 | 16.25 | 1.625 | -1.25 (-7.14%) | 12,710 |
| 12 Jul 2004 | EUR | 18.1 | 18.25 | 17.1 | 17.5 | 1.75 | -1.26 (-6.72%) | 22,000 |
| 9 Jul 2004 | EUR | 18.45 | 19.75 | 18.4 | 18.76 | 1.876 | +0.76 (+4.22%) | 28,500 |
| 8 Jul 2004 | EUR | 18.4 | 18.4 | 17.4 | 18 | 1.8 | +1.27 (+7.59%) | 58,500 |
| 7 Jul 2004 | EUR | 16.05 | 17.3 | 15.71 | 16.73 | 1.673 | +1 (+6.36%) | 123,230 |
| 6 Jul 2004 | EUR | 14.95 | 15.73 | 14.95 | 15.73 | 1.573 | +1.43 (+10%) | 54,000 |
| 5 Jul 2004 | EUR | 13.11 | 14.3 | 13.11 | 14.3 | 1.43 | +1.3 (+10%) | 8,100 |
| 2 Jul 2004 | EUR | 12.75 | 13 | 12.75 | 13 | 1.3 | +0.79 (+6.47%) | 12,000 |
| 1 Jul 2004 | EUR | 12.7 | 12.7 | 12.1 | 12.21 | 1.221 | -0.69 (-5.35%) | 11,000 |
| 30 Jun 2004 | EUR | 12.32 | 12.9 | 12.32 | 12.9 | 1.29 | +0.1 (+0.78%) | 3,000 |
| 29 Jun 2004 | EUR | 12.01 | 12.8 | 12.01 | 12.8 | 1.28 | -0.1 (-0.78%) | 9,000 |
| 28 Jun 2004 | EUR | 11.92 | 12.9 | 11.91 | 12.9 | 1.29 | +0.4 (+3.20%) | 8,500 |
| 25 Jun 2004 | EUR | 12.7 | 12.7 | 11.61 | 12.5 | 1.25 | 0.0 (0.0%) | 10,650 |
| 24 Jun 2004 | EUR | 11.85 | 12.5 | 11.85 | 12.5 | 1.25 | +0.65 (+5.49%) | 3,000 |
| 23 Jun 2004 | EUR | 13.6 | 13.6 | 11.85 | 11.85 | 1.185 | -0.65 (-5.20%) | 1,040 |
| 22 Jun 2004 | EUR | 11.86 | 12.5 | 11.86 | 12.5 | 1.25 | +0.44 (+3.65%) | 5,000 |
| 21 Jun 2004 | EUR | 12.01 | 12.06 | 12.01 | 12.06 | 1.206 | +0.06 (+0.50%) | 6,000 |
| 18 Jun 2004 | EUR | 12 | 12 | 12 | 12 | 1.2 | -0.7 (-5.51%) | 1,000 |
| 17 Jun 2004 | EUR | 12.7 | 12.7 | 11.51 | 12.7 | 1.27 | +0.45 (+3.67%) | 11,000 |
