| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | EUR | 40 | 47 | 39 | 42.85 | 42.85 | +3.55 (+9.03%) | 21,537 |
| 13 May 2005 | EUR | 40.5 | 40.75 | 39.3 | 39.3 | 39.3 | -0.25 (-0.63%) | 3,575 |
| 12 May 2005 | EUR | 39.8 | 40.1 | 39.25 | 39.55 | 39.55 | +0.45 (+1.15%) | 5,426 |
| 11 May 2005 | EUR | 39 | 39.5 | 39 | 39.1 | 39.1 | -0.3 (-0.76%) | 3,375 |
| 10 May 2005 | EUR | 39 | 39.85 | 39 | 39.4 | 39.4 | +0.15 (+0.38%) | 3,200 |
| 9 May 2005 | EUR | 39.1 | 39.75 | 39 | 39.25 | 39.25 | +0.75 (+1.95%) | 4,525 |
| 6 May 2005 | EUR | 38.75 | 39.2 | 38.5 | 38.5 | 38.5 | 0.0 (0.0%) | 4,164 |
| 5 May 2005 | EUR | 39.45 | 39.5 | 38.5 | 38.5 | 38.5 | -0.2 (-0.52%) | 2,612 |
| 4 May 2005 | EUR | 35.05 | 38.7 | 35.05 | 38.7 | 38.7 | +0.45 (+1.18%) | 3,751 |
| 3 May 2005 | EUR | 38 | 38.9 | 37.2 | 38.25 | 38.25 | 0.0 (0.0%) | 2,659 |
| 2 May 2005 | EUR | 40.5 | 40.5 | 37.95 | 38.25 | 38.25 | -1.75 (-4.38%) | 2,875 |
| 29 Apr 2005 | EUR | 39.85 | 41.6 | 39.1 | 40 | 40 | +1.05 (+2.70%) | 11,697 |
| 28 Apr 2005 | EUR | 40.7 | 42.45 | 38.35 | 38.95 | 38.95 | -2.4 (-5.80%) | 11,300 |
| 27 Apr 2005 | EUR | 45 | 45 | 40 | 41.35 | 41.35 | -1.7 (-3.95%) | 14,107 |
| 26 Apr 2005 | EUR | 42 | 43.9 | 41.5 | 43.05 | 43.05 | +3.1 (+7.76%) | 45,993 |
| 25 Apr 2005 | EUR | 38 | 41.4 | 36.9 | 39.95 | 39.95 | +5.05 (+14.47%) | 77,866 |
| 22 Apr 2005 | EUR | 34 | 35 | 34 | 34.9 | 34.9 | +0.9 (+2.65%) | 2,095 |
| 21 Apr 2005 | EUR | 33.85 | 34 | 33.1 | 34 | 34 | +1 (+3.03%) | 311 |
| 20 Apr 2005 | EUR | 36 | 36 | 31.8 | 33 | 33 | +0.7 (+2.17%) | 3,151 |
| 19 Apr 2005 | EUR | 35 | 35 | 32.3 | 32.3 | 32.3 | -1.45 (-4.30%) | 1,918 |
| 18 Apr 2005 | EUR | 33.45 | 34.35 | 33.45 | 33.75 | 33.75 | +0.3 (+0.90%) | 1,470 |
| 15 Apr 2005 | EUR | 33.8 | 34.7 | 33.3 | 33.45 | 33.45 | -1.65 (-4.70%) | 4,769 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 35.5 | 35.5 | 34.45 | 35.1 | 35.1 | -0.85 (-2.36%) | 6,919 |
| 12 Apr 2005 | EUR | 34 | 36.5 | 33.85 | 35.95 | 35.95 | +2.5 (+7.47%) | 17,549 |
| 11 Apr 2005 | EUR | 34 | 34 | 33 | 33.45 | 33.45 | -0.55 (-1.62%) | 2,800 |
| 8 Apr 2005 | EUR | 33 | 35 | 32.65 | 34 | 34 | +0.1 (+0.29%) | 6,151 |
| 7 Apr 2005 | EUR | 33.85 | 36.65 | 32.55 | 33.9 | 33.9 | +1.9 (+5.94%) | 43,986 |
| 6 Apr 2005 | EUR | 32.5 | 33.15 | 29.55 | 32 | 32 | +0.95 (+3.06%) | 12,626 |
| 5 Apr 2005 | EUR | 28.65 | 32 | 28.65 | 31.05 | 31.05 | -0.45 (-1.43%) | 1,186 |
