| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | EUR | 667.8 | 673.7 | 650 | 651.8 | 65.18 | -2.95 (-0.45%) | 3,851,780 |
| 31 May 2005 | EUR | 640 | 659.7 | 640 | 654.75 | 65.475 | +17.05 (+2.67%) | 5,954,730 |
| 30 May 2005 | EUR | 625 | 642.9 | 625 | 637.7 | 63.77 | +13.65 (+2.19%) | 2,262,220 |
| 27 May 2005 | EUR | 620.4 | 635.8 | 618 | 624.05 | 62.405 | +9.05 (+1.47%) | 3,443,060 |
| 26 May 2005 | EUR | 635 | 645.7 | 611.1 | 615 | 61.5 | -18.85 (-2.97%) | 3,106,990 |
| 25 May 2005 | EUR | 646.7 | 647 | 631.5 | 633.85 | 63.385 | -9.15 (-1.42%) | 1,916,780 |
| 24 May 2005 | EUR | 648.9 | 653.5 | 638.1 | 643 | 64.3 | -3.25 (-0.50%) | 2,040,650 |
| 23 May 2005 | EUR | 667 | 667 | 643.5 | 646.25 | 64.625 | -17.3 (-2.61%) | 1,276,890 |
| 20 May 2005 | EUR | 673 | 686 | 659.2 | 663.55 | 66.355 | -6.9 (-1.03%) | 3,356,960 |
| 19 May 2005 | EUR | 650 | 679.5 | 646.8 | 670.45 | 67.045 | +29.3 (+4.57%) | 3,361,650 |
| 18 May 2005 | EUR | 643.45 | 648.5 | 636 | 641.15 | 64.115 | -2.3 (-0.36%) | 1,041,430 |
| 17 May 2005 | EUR | 647.9 | 658 | 640.5 | 643.45 | 64.345 | +1.25 (+0.19%) | 1,492,550 |
| 16 May 2005 | EUR | 650 | 654.75 | 640 | 642.2 | 64.22 | -4 (-0.62%) | 1,611,850 |
| 13 May 2005 | EUR | 660 | 660 | 642 | 646.2 | 64.62 | -16.95 (-2.56%) | 1,591,510 |
| 12 May 2005 | EUR | 649.9 | 672 | 649.9 | 663.15 | 66.315 | +16.8 (+2.60%) | 1,998,760 |
| 11 May 2005 | EUR | 658 | 660 | 642 | 646.35 | 64.635 | -13.5 (-2.05%) | 1,564,600 |
| 10 May 2005 | EUR | 674 | 681.15 | 656 | 659.85 | 65.985 | -15.8 (-2.34%) | 1,696,220 |
| 9 May 2005 | EUR | 660 | 679 | 655.4 | 675.65 | 67.565 | +21.4 (+3.27%) | 2,078,910 |
| 6 May 2005 | EUR | 663.9 | 667 | 647.35 | 654.25 | 65.425 | -6.95 (-1.05%) | 1,672,560 |
| 5 May 2005 | EUR | 649.65 | 671 | 649 | 661.2 | 66.12 | +19.45 (+3.03%) | 2,916,820 |
| 4 May 2005 | EUR | 659.9 | 662 | 637 | 641.75 | 64.175 | -15.2 (-2.31%) | 3,087,780 |
| 3 May 2005 | EUR | 677 | 678 | 653 | 656.95 | 65.695 | -16.9 (-2.51%) | 1,832,930 |
| 2 May 2005 | EUR | 694.7 | 700 | 670 | 673.85 | 67.385 | -12.05 (-1.76%) | 1,554,120 |
| 29 Apr 2005 | EUR | 705 | 705 | 681.05 | 685.9 | 68.59 | -15.95 (-2.27%) | 1,379,320 |
| 28 Apr 2005 | EUR | 709.75 | 715 | 693 | 701.85 | 70.185 | +1.45 (+0.21%) | 1,568,490 |
| 27 Apr 2005 | EUR | 715 | 721 | 694 | 700.4 | 70.04 | -10.7 (-1.50%) | 1,643,780 |
| 26 Apr 2005 | EUR | 720 | 728 | 707 | 711.1 | 71.11 | -2.55 (-0.36%) | 1,966,690 |
| 25 Apr 2005 | EUR | 740 | 742 | 710 | 713.65 | 71.365 | -27.45 (-3.70%) | 2,227,470 |
| 22 Apr 2005 | EUR | 724 | 747 | 716.1 | 741.1 | 74.11 | +19.35 (+2.68%) | 4,330,460 |
| 21 Apr 2005 | EUR | 695.55 | 731 | 665 | 721.75 | 72.175 | +25.35 (+3.64%) | 5,146,330 |
