| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | EUR | 885 | 899 | 865 | 876.95 | 87.695 | -7.4 (-0.84%) | 2,892,290 |
| 14 Dec 2004 | EUR | 834 | 899.9 | 832 | 884.35 | 88.435 | +55.7 (+6.72%) | 6,597,540 |
| 13 Dec 2004 | EUR | 812 | 842.7 | 809 | 828.65 | 82.865 | +25.9 (+3.23%) | 1,797,150 |
| 10 Dec 2004 | EUR | 818 | 830 | 800 | 802.75 | 80.275 | -11.15 (-1.37%) | 1,509,680 |
| 9 Dec 2004 | EUR | 825 | 840 | 809 | 813.9 | 81.39 | -6.7 (-0.82%) | 1,420,320 |
| 8 Dec 2004 | EUR | 851 | 873 | 817.15 | 820.6 | 82.06 | -28.65 (-3.37%) | 3,368,610 |
| 7 Dec 2004 | EUR | 797.8 | 860 | 795 | 849.25 | 84.925 | +56.8 (+7.17%) | 3,568,960 |
| 6 Dec 2004 | EUR | 805.05 | 809 | 786.2 | 792.45 | 79.245 | -11.5 (-1.43%) | 630,260 |
| 3 Dec 2004 | EUR | 810 | 816 | 800 | 803.95 | 80.395 | -6.85 (-0.84%) | 747,810 |
| 2 Dec 2004 | EUR | 810.7 | 818.9 | 806 | 810.8 | 81.08 | +8.8 (+1.10%) | 598,540 |
| 1 Dec 2004 | EUR | 809.9 | 817 | 790 | 802 | 80.2 | -5.85 (-0.72%) | 1,015,100 |
| 30 Nov 2004 | EUR | 829.9 | 833.5 | 804 | 807.85 | 80.785 | -16.85 (-2.04%) | 707,810 |
| 29 Nov 2004 | EUR | 821.1 | 831.9 | 819.9 | 824.7 | 82.47 | +6.35 (+0.78%) | 776,160 |
| 26 Nov 2004 | EUR | 0 | 0 | 0 | 818.35 | 81.835 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | EUR | 815 | 827.15 | 813.3 | 818.35 | 81.835 | +6.8 (+0.84%) | 729,070 |
| 24 Nov 2004 | EUR | 814.9 | 820 | 809 | 811.55 | 81.155 | +1.65 (+0.20%) | 780,010 |
| 23 Nov 2004 | EUR | 809.45 | 820.8 | 804.1 | 809.9 | 80.99 | +7 (+0.87%) | 982,360 |
| 22 Nov 2004 | EUR | 789.7 | 817 | 775.25 | 802.9 | 80.29 | -13.55 (-1.66%) | 1,584,880 |
| 19 Nov 2004 | EUR | 0 | 0 | 0 | 816.45 | 81.645 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | EUR | 830 | 834.45 | 812.1 | 816.45 | 81.645 | -11.65 (-1.41%) | 1,081,250 |
| 17 Nov 2004 | EUR | 836.7 | 840 | 822.15 | 828.1 | 82.81 | -2.75 (-0.33%) | 1,101,640 |
| 16 Nov 2004 | EUR | 826 | 834.2 | 807.25 | 830.85 | 83.085 | +9.4 (+1.14%) | 1,767,780 |
| 15 Nov 2004 | EUR | 0 | 0 | 0 | 821.45 | 82.145 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | EUR | 827.65 | 828 | 817 | 821.45 | 82.145 | +4.9 (+0.60%) | 526,680 |
| 11 Nov 2004 | EUR | 830 | 839.6 | 812.6 | 816.55 | 81.655 | -9.7 (-1.17%) | 1,340,780 |
| 10 Nov 2004 | EUR | 836.9 | 843.5 | 823.05 | 826.25 | 82.625 | -2.45 (-0.30%) | 1,381,540 |
| 9 Nov 2004 | EUR | 844.7 | 848.9 | 824.05 | 828.7 | 82.87 | -11.4 (-1.36%) | 1,444,260 |
| 8 Nov 2004 | EUR | 850 | 859.7 | 835.1 | 840.1 | 84.01 | -2.5 (-0.30%) | 1,415,480 |
| 5 Nov 2004 | EUR | 830 | 847.9 | 830 | 842.6 | 84.26 | +15.3 (+1.85%) | 2,237,450 |
| 4 Nov 2004 | EUR | 817.95 | 844.6 | 817.95 | 827.3 | 82.73 | +9.3 (+1.14%) | 2,949,860 |
