| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | EUR | 625 | 627.95 | 581 | 613.35 | 61.335 | -10.45 (-1.68%) | 1,481,870 |
| 21 Sep 2004 | EUR | 607 | 626.9 | 606 | 623.8 | 62.38 | +16.25 (+2.67%) | 2,274,810 |
| 20 Sep 2004 | EUR | 608.4 | 617 | 605 | 607.55 | 60.755 | +0.5 (+0.08%) | 1,471,800 |
| 17 Sep 2004 | EUR | 615.1 | 618 | 602 | 607.05 | 60.705 | -7.65 (-1.24%) | 1,411,080 |
| 16 Sep 2004 | EUR | 605 | 620 | 596 | 614.7 | 61.47 | +11.45 (+1.90%) | 1,926,650 |
| 15 Sep 2004 | EUR | 599.85 | 612 | 592 | 603.25 | 60.325 | +6.8 (+1.14%) | 3,588,490 |
| 14 Sep 2004 | EUR | 597.35 | 603 | 584 | 596.45 | 59.645 | +4.5 (+0.76%) | 2,037,390 |
| 13 Sep 2004 | EUR | 593 | 610 | 585.35 | 591.95 | 59.195 | +0.35 (+0.06%) | 3,460,580 |
| 10 Sep 2004 | EUR | 575.4 | 598 | 570 | 591.6 | 59.16 | +21.2 (+3.72%) | 3,815,500 |
| 9 Sep 2004 | EUR | 576 | 583 | 564.2 | 570.4 | 57.04 | -9.15 (-1.58%) | 2,215,310 |
| 8 Sep 2004 | EUR | 565 | 582.9 | 565 | 579.55 | 57.955 | +14.25 (+2.52%) | 3,143,470 |
| 7 Sep 2004 | EUR | 565.6 | 570.55 | 540 | 565.3 | 56.53 | -6.35 (-1.11%) | 3,458,740 |
| 6 Sep 2004 | EUR | 559.8 | 575 | 558 | 571.65 | 57.165 | +15.4 (+2.77%) | 2,262,560 |
| 3 Sep 2004 | EUR | 554.85 | 558.85 | 550.1 | 556.25 | 55.625 | +6.9 (+1.26%) | 1,687,850 |
| 2 Sep 2004 | EUR | 559.7 | 576.75 | 546.5 | 549.35 | 54.935 | -7.05 (-1.27%) | 3,986,390 |
| 1 Sep 2004 | EUR | 564 | 569 | 555.1 | 556.4 | 55.64 | -7.05 (-1.25%) | 1,563,500 |
| 31 Aug 2004 | EUR | 555 | 566 | 549.05 | 563.45 | 56.345 | +8.3 (+1.50%) | 2,202,450 |
| 30 Aug 2004 | EUR | 544.9 | 561 | 544.9 | 555.15 | 55.515 | +11.95 (+2.20%) | 1,498,160 |
| 27 Aug 2004 | EUR | 552.65 | 558.75 | 540.1 | 543.2 | 54.32 | -4.8 (-0.88%) | 1,758,180 |
| 26 Aug 2004 | EUR | 541.8 | 554.45 | 538 | 548 | 54.8 | +10.8 (+2.01%) | 2,190,500 |
| 25 Aug 2004 | EUR | 542 | 547.4 | 533 | 537.2 | 53.72 | -2.25 (-0.42%) | 1,506,040 |
| 24 Aug 2004 | EUR | 534.6 | 549.9 | 534 | 539.45 | 53.945 | +7 (+1.31%) | 2,196,930 |
| 23 Aug 2004 | EUR | 571.1 | 571.1 | 528.05 | 532.45 | 53.245 | -37 (-6.50%) | 3,427,360 |
| 20 Aug 2004 | EUR | 558.9 | 578 | 550 | 569.45 | 56.945 | +11.7 (+2.10%) | 6,299,730 |
| 19 Aug 2004 | EUR | 538.65 | 563.9 | 534 | 557.75 | 55.775 | +26.8 (+5.05%) | 2,914,400 |
| 18 Aug 2004 | EUR | 550.5 | 550.5 | 525.3 | 530.95 | 53.095 | -16.15 (-2.95%) | 1,438,580 |
| 17 Aug 2004 | EUR | 547.4 | 557.8 | 544.1 | 547.1 | 54.71 | +3.3 (+0.61%) | 1,936,990 |
| 16 Aug 2004 | EUR | 541.7 | 549.65 | 534 | 543.8 | 54.38 | +1.3 (+0.24%) | 2,794,500 |
| 13 Aug 2004 | EUR | 554 | 562 | 538.5 | 542.5 | 54.25 | -10.25 (-1.85%) | 2,811,810 |
| 12 Aug 2004 | EUR | 548 | 564 | 543.1 | 552.75 | 55.275 | +5.25 (+0.96%) | 2,858,550 |
