| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2005 | EUR | 56.5 | 56.5 | 52 | 52.9 | 52.9 | +0.05 (+0.09%) | 18,980 |
| 16 Sep 2005 | EUR | 51.1 | 53.9 | 50.5 | 52.85 | 52.85 | -2.15 (-3.91%) | 9,089 |
| 15 Sep 2005 | EUR | 55 | 55.8 | 44 | 55 | 55 | +0.2 (+0.36%) | 4,306 |
| 14 Sep 2005 | EUR | 57.75 | 57.8 | 53.05 | 54.8 | 54.8 | -0.7 (-1.26%) | 9,341 |
| 13 Sep 2005 | EUR | 55.1 | 56 | 55 | 55.5 | 55.5 | +1.2 (+2.21%) | 6,609 |
| 12 Sep 2005 | EUR | 56.5 | 56.75 | 54.3 | 54.3 | 54.3 | -3.2 (-5.57%) | 7,015 |
| 9 Sep 2005 | EUR | 56.4 | 59.5 | 56.1 | 57.5 | 57.5 | +1.65 (+2.95%) | 36,053 |
| 8 Sep 2005 | EUR | 55.5 | 56.4 | 54.2 | 55.85 | 55.85 | +0.75 (+1.36%) | 10,038 |
| 7 Sep 2005 | EUR | 0 | 0 | 0 | 55.1 | 55.1 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | EUR | 54.8 | 55.9 | 53.6 | 55.1 | 55.1 | +2.1 (+3.96%) | 21,783 |
| 5 Sep 2005 | EUR | 56.75 | 57.85 | 52.65 | 53 | 53 | -3.45 (-6.11%) | 39,061 |
| 2 Sep 2005 | EUR | 60 | 63 | 55 | 56.45 | 56.45 | -0.25 (-0.44%) | 151,321 |
| 1 Sep 2005 | EUR | 49 | 56.7 | 49 | 56.7 | 56.7 | +9.2 (+19.37%) | 82,522 |
| 31 Aug 2005 | EUR | 46.85 | 48 | 46.45 | 47.5 | 47.5 | +1.75 (+3.83%) | 16,402 |
| 30 Aug 2005 | EUR | 44 | 46.5 | 44 | 45.75 | 45.75 | +1.75 (+3.98%) | 11,181 |
| 29 Aug 2005 | EUR | 44.5 | 44.5 | 43.55 | 44 | 44 | +0.75 (+1.73%) | 4,475 |
| 26 Aug 2005 | EUR | 44.45 | 45.45 | 42.75 | 43.25 | 43.25 | -0.5 (-1.14%) | 6,451 |
| 25 Aug 2005 | EUR | 44.4 | 44.4 | 43 | 43.75 | 43.75 | +0.55 (+1.27%) | 5,131 |
| 24 Aug 2005 | EUR | 40.1 | 44.4 | 40.1 | 43.2 | 43.2 | -0.3 (-0.69%) | 4,805 |
| 23 Aug 2005 | EUR | 44 | 45 | 43.5 | 43.5 | 43.5 | -0.55 (-1.25%) | 6,053 |
| 22 Aug 2005 | EUR | 45.2 | 45.25 | 43.65 | 44.05 | 44.05 | +0.85 (+1.97%) | 5,325 |
| 19 Aug 2005 | EUR | 42.9 | 44 | 42.7 | 43.2 | 43.2 | -0.8 (-1.82%) | 3,025 |
| 18 Aug 2005 | EUR | 42.2 | 44 | 42.2 | 44 | 44 | -0.35 (-0.79%) | 2,196 |
| 17 Aug 2005 | EUR | 35 | 49 | 35 | 44.35 | 44.35 | +1.65 (+3.86%) | 2,495 |
| 16 Aug 2005 | EUR | 43.8 | 43.8 | 42.1 | 42.7 | 42.7 | -0.3 (-0.70%) | 2,477 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 43 | 43 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 40 | 43.95 | 40 | 43 | 43 | +0.4 (+0.94%) | 2,401 |
| 11 Aug 2005 | EUR | 42.8 | 43 | 41.95 | 42.6 | 42.6 | +1.5 (+3.65%) | 3,531 |
| 10 Aug 2005 | EUR | 42.45 | 42.45 | 41.1 | 41.1 | 41.1 | +0.6 (+1.48%) | 1,709 |
| 9 Aug 2005 | EUR | 40.6 | 41.5 | 40.5 | 40.5 | 40.5 | -0.5 (-1.22%) | 2,226 |
