| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | EUR | 53.6 | 53.6 | 46.1 | 47.85 | 47.85 | +2.85 (+6.33%) | 15,601 |
| 24 Jun 2005 | EUR | 43.9 | 45 | 43.5 | 45 | 45 | +0.85 (+1.93%) | 4,350 |
| 23 Jun 2005 | EUR | 42.1 | 44.9 | 42.1 | 44.15 | 44.15 | +0.1 (+0.23%) | 2,448 |
| 22 Jun 2005 | EUR | 50 | 50 | 44 | 44.05 | 44.05 | -1.45 (-3.19%) | 3,529 |
| 21 Jun 2005 | EUR | 44.75 | 46.1 | 44.75 | 45.5 | 45.5 | +0.4 (+0.89%) | 3,300 |
| 20 Jun 2005 | EUR | 48.4 | 48.4 | 45 | 45.1 | 45.1 | -3.1 (-6.43%) | 2,426 |
| 17 Jun 2005 | EUR | 48.9 | 49 | 47.2 | 48.2 | 48.2 | -0.4 (-0.82%) | 14,143 |
| 16 Jun 2005 | EUR | 49 | 49.75 | 47.1 | 48.6 | 48.6 | +0.45 (+0.93%) | 15,135 |
| 15 Jun 2005 | EUR | 48.1 | 49.1 | 47.85 | 48.15 | 48.15 | +0.35 (+0.73%) | 9,574 |
| 14 Jun 2005 | EUR | 48 | 48.8 | 47.7 | 47.8 | 47.8 | +0.1 (+0.21%) | 8,060 |
| 13 Jun 2005 | EUR | 49 | 50 | 47 | 47.7 | 47.7 | -0.4 (-0.83%) | 18,151 |
| 10 Jun 2005 | EUR | 48 | 49 | 47 | 48.1 | 48.1 | +0.85 (+1.80%) | 28,562 |
| 9 Jun 2005 | EUR | 51 | 51.05 | 46.75 | 47.25 | 47.25 | -2.7 (-5.41%) | 34,572 |
| 8 Jun 2005 | EUR | 43.05 | 51.45 | 43 | 49.95 | 49.95 | +6.7 (+15.49%) | 79,732 |
| 7 Jun 2005 | EUR | 43.65 | 44 | 42.25 | 43.25 | 43.25 | +1.65 (+3.97%) | 12,175 |
| 6 Jun 2005 | EUR | 0 | 0 | 0 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 3 Jun 2005 | EUR | 0 | 0 | 0 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 2 Jun 2005 | EUR | 41.5 | 42.15 | 41.5 | 41.6 | 41.6 | +0.6 (+1.46%) | 2,044 |
| 1 Jun 2005 | EUR | 41.25 | 41.75 | 41 | 41 | 41 | -0.75 (-1.80%) | 3,225 |
| 31 May 2005 | EUR | 41.15 | 43 | 41 | 41.75 | 41.75 | +0.1 (+0.24%) | 1,920 |
| 30 May 2005 | EUR | 40.05 | 42 | 40 | 41.65 | 41.65 | +0.6 (+1.46%) | 4,200 |
| 27 May 2005 | EUR | 41 | 42.8 | 41 | 41.05 | 41.05 | -1.45 (-3.41%) | 5,776 |
| 26 May 2005 | EUR | 43 | 43.5 | 41.95 | 42.5 | 42.5 | -1.3 (-2.97%) | 2,965 |
| 25 May 2005 | EUR | 43 | 46 | 43 | 43.8 | 43.8 | +1.05 (+2.46%) | 14,906 |
| 24 May 2005 | EUR | 42.55 | 43 | 41.65 | 42.75 | 42.75 | +0.55 (+1.30%) | 12,741 |
| 23 May 2005 | EUR | 41 | 43 | 41 | 42.2 | 42.2 | +1.2 (+2.93%) | 6,146 |
| 20 May 2005 | EUR | 41.5 | 41.8 | 40.9 | 41 | 41 | -0.7 (-1.68%) | 5,200 |
| 19 May 2005 | EUR | 43.85 | 43.9 | 41.3 | 41.7 | 41.7 | -0.15 (-0.36%) | 7,334 |
| 18 May 2005 | EUR | 43.3 | 43.3 | 40.9 | 41.85 | 41.85 | -0.15 (-0.36%) | 5,330 |
| 17 May 2005 | EUR | 43.5 | 45.35 | 41.7 | 42 | 42 | -0.85 (-1.98%) | 17,195 |
