| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2005 | EUR | 47 | 47 | 46 | 46.45 | 46.45 | -1.05 (-2.21%) | 2,555 |
| 9 Dec 2005 | EUR | 45 | 50.85 | 45 | 47.5 | 47.5 | +2.5 (+5.56%) | 10,299 |
| 8 Dec 2005 | EUR | 45.4 | 45.5 | 43.9 | 45 | 45 | +0.75 (+1.69%) | 4,498 |
| 7 Dec 2005 | EUR | 48 | 48 | 44 | 44.25 | 44.25 | -1.25 (-2.75%) | 2,930 |
| 6 Dec 2005 | EUR | 45.5 | 45.5 | 45.3 | 45.5 | 45.5 | +0.5 (+1.11%) | 2,700 |
| 5 Dec 2005 | EUR | 45.1 | 45.35 | 44.75 | 45 | 45 | -1.5 (-3.23%) | 1,000 |
| 2 Dec 2005 | EUR | 43.1 | 47 | 36.65 | 46.5 | 46.5 | +0.6 (+1.31%) | 2,992 |
| 1 Dec 2005 | EUR | 45.25 | 45.9 | 44.7 | 45.9 | 45.9 | -1.1 (-2.34%) | 1,475 |
| 30 Nov 2005 | EUR | 47 | 47.75 | 46 | 47 | 47 | +0.15 (+0.32%) | 2,500 |
| 29 Nov 2005 | EUR | 53.4 | 53.4 | 44.55 | 46.85 | 46.85 | +1.95 (+4.34%) | 3,417 |
| 28 Nov 2005 | EUR | 43 | 44.9 | 43 | 44.9 | 44.9 | +0.15 (+0.34%) | 2,276 |
| 25 Nov 2005 | EUR | 43 | 44.95 | 42.95 | 44.75 | 44.75 | +1.25 (+2.87%) | 1,661 |
| 24 Nov 2005 | EUR | 43.6 | 44 | 43.5 | 43.5 | 43.5 | +0.7 (+1.64%) | 930 |
| 23 Nov 2005 | EUR | 42.9 | 43 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 650 |
| 22 Nov 2005 | EUR | 43 | 43.9 | 42.8 | 42.8 | 42.8 | -1.7 (-3.82%) | 677 |
| 21 Nov 2005 | EUR | 43.5 | 44.5 | 43.5 | 44.5 | 44.5 | +0.1 (+0.23%) | 605 |
| 18 Nov 2005 | EUR | 45 | 45.35 | 44.25 | 44.4 | 44.4 | +0.2 (+0.45%) | 1,802 |
| 17 Nov 2005 | EUR | 44.9 | 44.9 | 44.2 | 44.2 | 44.2 | -0.8 (-1.78%) | 350 |
| 16 Nov 2005 | EUR | 46.8 | 46.85 | 44.7 | 45 | 45 | -1.1 (-2.39%) | 1,550 |
| 15 Nov 2005 | EUR | 0 | 0 | 0 | 46.1 | 46.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2005 | EUR | 46.4 | 47.5 | 46.1 | 46.1 | 46.1 | +1.1 (+2.44%) | 1,802 |
| 11 Nov 2005 | EUR | 44.3 | 45 | 43.5 | 45 | 45 | +0.5 (+1.12%) | 965 |
| 10 Nov 2005 | EUR | 44 | 44.5 | 43.1 | 44.5 | 44.5 | +0.85 (+1.95%) | 650 |
| 9 Nov 2005 | EUR | 44 | 44 | 43.6 | 43.65 | 43.65 | -0.75 (-1.69%) | 300 |
| 8 Nov 2005 | EUR | 42.95 | 44.4 | 42.95 | 44.4 | 44.4 | +0.15 (+0.34%) | 700 |
| 7 Nov 2005 | EUR | 42.6 | 44.25 | 42.6 | 44.25 | 44.25 | +0.45 (+1.03%) | 710 |
| 4 Nov 2005 | EUR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 3 Nov 2005 | EUR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2005 | EUR | 0 | 0 | 0 | 43.8 | 43.8 | 0.0 (0.0%) | 0 |
| 1 Nov 2005 | EUR | 41.5 | 43.8 | 41.5 | 43.8 | 43.8 | +1.8 (+4.29%) | 1,500 |
