| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | EUR | 666 | 705.9 | 664.9 | 696.4 | 69.64 | +38.35 (+5.83%) | 3,406,620 |
| 19 Apr 2005 | EUR | 665 | 689 | 654.5 | 658.05 | 65.805 | -2.8 (-0.42%) | 2,285,860 |
| 18 Apr 2005 | EUR | 685 | 685.9 | 653 | 660.85 | 66.085 | -25.2 (-3.67%) | 2,871,780 |
| 15 Apr 2005 | EUR | 727.7 | 729 | 681.35 | 686.05 | 68.605 | -42.7 (-5.86%) | 3,263,050 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 728.75 | 72.875 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 739 | 747 | 725.1 | 728.75 | 72.875 | -5.5 (-0.75%) | 1,794,750 |
| 12 Apr 2005 | EUR | 734 | 743 | 731.05 | 734.25 | 73.425 | +4.35 (+0.60%) | 1,424,880 |
| 11 Apr 2005 | EUR | 733 | 743.75 | 726.15 | 729.9 | 72.99 | +0.7 (+0.10%) | 2,409,460 |
| 8 Apr 2005 | EUR | 739.9 | 756 | 725.3 | 729.2 | 72.92 | -5.5 (-0.75%) | 3,110,910 |
| 7 Apr 2005 | EUR | 779.6 | 779.6 | 730 | 734.7 | 73.47 | -39.8 (-5.14%) | 3,257,890 |
| 6 Apr 2005 | EUR | 727.5 | 786 | 727.5 | 774.5 | 77.45 | +49.25 (+6.79%) | 6,073,320 |
| 5 Apr 2005 | EUR | 752 | 759 | 721 | 725.25 | 72.525 | -27.75 (-3.69%) | 1,570,620 |
| 4 Apr 2005 | EUR | 760.1 | 774.95 | 740 | 753 | 75.3 | -1.5 (-0.20%) | 2,143,530 |
| 1 Apr 2005 | EUR | 736.9 | 760 | 723.2 | 754.5 | 75.45 | +23.65 (+3.24%) | 2,464,670 |
| 31 Mar 2005 | EUR | 725 | 745 | 725 | 730.85 | 73.085 | +10.95 (+1.52%) | 1,836,610 |
| 30 Mar 2005 | EUR | 748.7 | 754.5 | 715.15 | 719.9 | 71.99 | -24.7 (-3.32%) | 2,856,420 |
| 29 Mar 2005 | EUR | 769.35 | 769.35 | 735 | 744.6 | 74.46 | -20.1 (-2.63%) | 2,297,140 |
| 28 Mar 2005 | EUR | 748.7 | 776.25 | 744 | 764.7 | 76.47 | +20.05 (+2.69%) | 2,346,700 |
| 25 Mar 2005 | EUR | 0 | 0 | 0 | 744.65 | 74.465 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | EUR | 734.8 | 754.9 | 714 | 744.65 | 74.465 | +13.85 (+1.90%) | 4,564,620 |
| 23 Mar 2005 | EUR | 785 | 791.9 | 718.6 | 730.8 | 73.08 | -51.1 (-6.54%) | 3,641,500 |
| 22 Mar 2005 | EUR | 815 | 815 | 775.05 | 781.9 | 78.19 | -26.4 (-3.27%) | 3,217,410 |
| 21 Mar 2005 | EUR | 817 | 823 | 805 | 808.3 | 80.83 | -2.1 (-0.26%) | 1,059,940 |
| 18 Mar 2005 | EUR | 818 | 829.8 | 803 | 810.4 | 81.04 | -7.5 (-0.92%) | 2,250,080 |
| 17 Mar 2005 | EUR | 843.45 | 843.45 | 812.55 | 817.9 | 81.79 | -14.45 (-1.74%) | 1,084,120 |
| 16 Mar 2005 | EUR | 836.7 | 849 | 828 | 832.35 | 83.235 | +0.45 (+0.05%) | 1,736,790 |
| 15 Mar 2005 | EUR | 849.7 | 856 | 828.15 | 831.9 | 83.19 | -10.5 (-1.25%) | 2,611,120 |
| 14 Mar 2005 | EUR | 845.3 | 863.9 | 837 | 842.4 | 84.24 | +2.5 (+0.30%) | 2,236,230 |
| 11 Mar 2005 | EUR | 848 | 866 | 835.35 | 839.9 | 83.99 | -0.2 (-0.02%) | 2,117,380 |
| 10 Mar 2005 | EUR | 845 | 867.7 | 828 | 840.1 | 84.01 | -3.55 (-0.42%) | 2,737,900 |
