| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2005 | EUR | 42.9 | 42.9 | 40.6 | 41 | 41 | -0.15 (-0.36%) | 2,301 |
| 5 Aug 2005 | EUR | 40.15 | 41.85 | 39.1 | 41.15 | 41.15 | -0.3 (-0.72%) | 3,435 |
| 4 Aug 2005 | EUR | 41.5 | 41.5 | 41.35 | 41.45 | 41.45 | -0.15 (-0.36%) | 2,450 |
| 3 Aug 2005 | EUR | 42.5 | 42.5 | 41.6 | 41.6 | 41.6 | -0.65 (-1.54%) | 900 |
| 2 Aug 2005 | EUR | 42.65 | 43.55 | 42.05 | 42.25 | 42.25 | +1.75 (+4.32%) | 4,560 |
| 1 Aug 2005 | EUR | 41.5 | 41.5 | 39.3 | 40.5 | 40.5 | -0.2 (-0.49%) | 1,140 |
| 29 Jul 2005 | EUR | 41.5 | 42.75 | 40.65 | 40.7 | 40.7 | -1.25 (-2.98%) | 1,201 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 41.95 | 41.95 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 42.4 | 43.35 | 41.5 | 41.95 | 41.95 | -2.05 (-4.66%) | 2,301 |
| 26 Jul 2005 | EUR | 44.75 | 44.95 | 43.05 | 44 | 44 | -0.2 (-0.45%) | 4,257 |
| 25 Jul 2005 | EUR | 46.9 | 47 | 44 | 44.2 | 44.2 | -2.35 (-5.05%) | 8,238 |
| 22 Jul 2005 | EUR | 46 | 47.7 | 45 | 46.55 | 46.55 | +0.75 (+1.64%) | 12,451 |
| 21 Jul 2005 | EUR | 47.95 | 47.95 | 45 | 45.8 | 45.8 | +0.95 (+2.12%) | 7,777 |
| 20 Jul 2005 | EUR | 45.3 | 45.3 | 44 | 44.85 | 44.85 | +1.25 (+2.87%) | 8,025 |
| 19 Jul 2005 | EUR | 45 | 47.45 | 42.1 | 43.6 | 43.6 | -2.65 (-5.73%) | 28,629 |
| 18 Jul 2005 | EUR | 47 | 47 | 44.25 | 46.25 | 46.25 | +1.4 (+3.12%) | 3,127 |
| 15 Jul 2005 | EUR | 43.75 | 46 | 43.25 | 44.85 | 44.85 | +2.05 (+4.79%) | 9,948 |
| 14 Jul 2005 | EUR | 43.5 | 44 | 42.1 | 42.8 | 42.8 | -2 (-4.46%) | 10,938 |
| 13 Jul 2005 | EUR | 41.1 | 45 | 41.1 | 44.8 | 44.8 | +0.15 (+0.34%) | 10,496 |
| 12 Jul 2005 | EUR | 40 | 47.6 | 40 | 44.65 | 44.65 | -0.25 (-0.56%) | 10,495 |
| 11 Jul 2005 | EUR | 45 | 45.9 | 44.15 | 44.9 | 44.9 | -1.95 (-4.16%) | 10,695 |
| 8 Jul 2005 | EUR | 45.1 | 47 | 45.1 | 46.85 | 46.85 | +0.05 (+0.11%) | 2,976 |
| 7 Jul 2005 | EUR | 45.65 | 47 | 45.65 | 46.8 | 46.8 | +0.8 (+1.74%) | 951 |
| 6 Jul 2005 | EUR | 46.85 | 46.9 | 46 | 46 | 46 | -1 (-2.13%) | 3,475 |
| 5 Jul 2005 | EUR | 45.75 | 47.7 | 45.75 | 47 | 47 | 0.0 (0.0%) | 5,050 |
| 4 Jul 2005 | EUR | 47 | 48.5 | 47 | 47 | 47 | 0.0 (0.0%) | 2,650 |
| 1 Jul 2005 | EUR | 55 | 55 | 45.55 | 47 | 47 | +0.4 (+0.86%) | 2,365 |
| 30 Jun 2005 | EUR | 44.2 | 47.5 | 44.2 | 46.6 | 46.6 | +0.6 (+1.30%) | 6,542 |
| 29 Jun 2005 | EUR | 43 | 48.9 | 43 | 46 | 46 | +0.55 (+1.21%) | 2,331 |
| 28 Jun 2005 | EUR | 48 | 48 | 44.5 | 45.45 | 45.45 | -2.4 (-5.02%) | 4,296 |
