| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2005 | EUR | 694 | 694 | 666 | 670.85 | 67.085 | -19.25 (-2.79%) | 527,430 |
| 23 Aug 2005 | EUR | 719.95 | 719.95 | 685 | 690.1 | 69.01 | -27.8 (-3.87%) | 546,730 |
| 22 Aug 2005 | EUR | 716.7 | 723 | 710 | 717.9 | 71.79 | +5.9 (+0.83%) | 370,410 |
| 19 Aug 2005 | EUR | 716 | 723 | 708 | 712 | 71.2 | -1.6 (-0.22%) | 800,500 |
| 18 Aug 2005 | EUR | 740 | 752.7 | 709.5 | 713.6 | 71.36 | -27.75 (-3.74%) | 752,450 |
| 17 Aug 2005 | EUR | 745 | 747 | 738 | 741.35 | 74.135 | -0.1 (-0.01%) | 331,130 |
| 16 Aug 2005 | EUR | 760 | 760 | 738 | 741.45 | 74.145 | -12.15 (-1.61%) | 342,590 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 753.6 | 75.36 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 768.85 | 771.5 | 745.1 | 753.6 | 75.36 | -7.65 (-1.00%) | 760,640 |
| 11 Aug 2005 | EUR | 749.9 | 770 | 749.9 | 761.25 | 76.125 | +13.3 (+1.78%) | 1,666,680 |
| 10 Aug 2005 | EUR | 730 | 750 | 730 | 747.95 | 74.795 | +20.45 (+2.81%) | 676,790 |
| 9 Aug 2005 | EUR | 734 | 738 | 720 | 727.5 | 72.75 | -6.2 (-0.85%) | 686,590 |
| 8 Aug 2005 | EUR | 749 | 754 | 730 | 733.7 | 73.37 | -10.65 (-1.43%) | 1,150,240 |
| 5 Aug 2005 | EUR | 744.5 | 758 | 742 | 744.35 | 74.435 | -1.75 (-0.23%) | 1,657,060 |
| 4 Aug 2005 | EUR | 741.1 | 749 | 725.1 | 746.1 | 74.61 | +4.95 (+0.67%) | 1,215,410 |
| 3 Aug 2005 | EUR | 732 | 747.9 | 732 | 741.15 | 74.115 | +8.05 (+1.10%) | 1,885,930 |
| 2 Aug 2005 | EUR | 721 | 735 | 719 | 733.1 | 73.31 | +12.75 (+1.77%) | 2,107,760 |
| 1 Aug 2005 | EUR | 718 | 725 | 696.5 | 720.35 | 72.035 | +8.25 (+1.16%) | 1,271,260 |
| 29 Jul 2005 | EUR | 720 | 734 | 705 | 712.1 | 71.21 | -4.4 (-0.61%) | 1,977,000 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 716.5 | 71.65 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 709.85 | 728 | 705 | 716.5 | 71.65 | +14.2 (+2.02%) | 1,464,490 |
| 26 Jul 2005 | EUR | 715.7 | 717.7 | 697 | 702.3 | 70.23 | -8.15 (-1.15%) | 2,148,100 |
| 25 Jul 2005 | EUR | 720 | 729.7 | 708 | 710.45 | 71.045 | -10.5 (-1.46%) | 1,642,090 |
| 22 Jul 2005 | EUR | 714.7 | 733 | 706 | 720.95 | 72.095 | +3.95 (+0.55%) | 3,007,760 |
| 21 Jul 2005 | EUR | 684.95 | 724.4 | 684.95 | 717 | 71.7 | +37.2 (+5.47%) | 5,835,610 |
| 20 Jul 2005 | EUR | 675 | 690 | 675 | 679.8 | 67.98 | +5.8 (+0.86%) | 1,048,670 |
| 19 Jul 2005 | EUR | 685 | 689.5 | 671.1 | 674 | 67.4 | -6.6 (-0.97%) | 940,860 |
| 18 Jul 2005 | EUR | 667 | 685.9 | 665 | 680.6 | 68.06 | +14.35 (+2.15%) | 1,076,660 |
| 15 Jul 2005 | EUR | 664.9 | 676 | 661.15 | 666.25 | 66.625 | +9.1 (+1.38%) | 982,700 |
| 14 Jul 2005 | EUR | 660.2 | 664 | 644.25 | 657.15 | 65.715 | -1.15 (-0.17%) | 1,975,700 |
