| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | EUR | 582 | 582.5 | 541.6 | 547.5 | 54.75 | -30.25 (-5.24%) | 2,484,920 |
| 10 Aug 2004 | EUR | 570 | 584 | 570 | 577.75 | 57.775 | +7.6 (+1.33%) | 2,201,650 |
| 9 Aug 2004 | EUR | 560.45 | 574 | 549.1 | 570.15 | 57.015 | +8.25 (+1.47%) | 3,484,850 |
| 6 Aug 2004 | EUR | 564.95 | 575.7 | 558 | 561.9 | 56.19 | -1.9 (-0.34%) | 3,996,480 |
| 5 Aug 2004 | EUR | 541 | 568 | 540.15 | 563.8 | 56.38 | +24 (+4.45%) | 5,729,450 |
| 4 Aug 2004 | EUR | 539 | 545.35 | 530.65 | 539.8 | 53.98 | +2.8 (+0.52%) | 2,939,740 |
| 3 Aug 2004 | EUR | 540 | 549 | 525 | 537 | 53.7 | +0.9 (+0.17%) | 4,400,000 |
| 2 Aug 2004 | EUR | 544 | 557.15 | 532.8 | 536.1 | 53.61 | -3.5 (-0.65%) | 3,512,960 |
| 30 Jul 2004 | EUR | 519 | 545 | 516 | 539.6 | 53.96 | +23.65 (+4.58%) | 4,490,810 |
| 29 Jul 2004 | EUR | 511.1 | 528 | 505 | 515.95 | 51.595 | +18.45 (+3.71%) | 4,760,030 |
| 28 Jul 2004 | EUR | 469 | 500.6 | 469 | 497.5 | 49.75 | +42.4 (+9.32%) | 5,585,810 |
| 27 Jul 2004 | EUR | 461.4 | 467 | 450.9 | 455.1 | 45.51 | -3 (-0.65%) | 1,935,950 |
| 26 Jul 2004 | EUR | 474 | 487.5 | 449.15 | 458.1 | 45.81 | -17.75 (-3.73%) | 3,172,570 |
| 23 Jul 2004 | EUR | 470 | 484.1 | 468 | 475.85 | 47.585 | +11.2 (+2.41%) | 2,470,530 |
| 22 Jul 2004 | EUR | 448 | 470 | 445.15 | 464.65 | 46.465 | +23.65 (+5.36%) | 3,225,050 |
| 21 Jul 2004 | EUR | 434.7 | 448 | 428 | 441 | 44.1 | +10.35 (+2.40%) | 1,946,950 |
| 20 Jul 2004 | EUR | 434.7 | 438 | 425.65 | 430.65 | 43.065 | -2.6 (-0.60%) | 1,564,190 |
| 19 Jul 2004 | EUR | 437 | 444.65 | 430 | 433.25 | 43.325 | -0.5 (-0.12%) | 1,748,210 |
| 16 Jul 2004 | EUR | 427 | 439 | 421 | 433.75 | 43.375 | +9.4 (+2.22%) | 3,141,890 |
| 15 Jul 2004 | EUR | 405.65 | 432.2 | 405.5 | 424.35 | 42.435 | +19.9 (+4.92%) | 5,185,690 |
| 14 Jul 2004 | EUR | 387.9 | 423 | 387.9 | 404.45 | 40.445 | +15.95 (+4.11%) | 5,017,810 |
| 13 Jul 2004 | EUR | 391 | 397 | 382.5 | 388.5 | 38.85 | +0.55 (+0.14%) | 885,780 |
| 12 Jul 2004 | EUR | 372 | 392 | 372 | 387.95 | 38.795 | +18.1 (+4.89%) | 891,080 |
| 9 Jul 2004 | EUR | 347.7 | 375 | 337.05 | 369.85 | 36.985 | +18.45 (+5.25%) | 1,141,260 |
| 8 Jul 2004 | EUR | 385 | 393 | 343.65 | 351.4 | 35.14 | -30.4 (-7.96%) | 2,622,100 |
| 7 Jul 2004 | EUR | 390.9 | 397.15 | 377.5 | 381.8 | 38.18 | -10.25 (-2.61%) | 1,873,110 |
| 6 Jul 2004 | EUR | 362.8 | 394.7 | 357 | 392.05 | 39.205 | +30.8 (+8.53%) | 3,075,520 |
| 5 Jul 2004 | EUR | 381.8 | 387 | 357.1 | 361.25 | 36.125 | -19.05 (-5.01%) | 1,459,620 |
| 2 Jul 2004 | EUR | 391 | 397 | 377 | 380.3 | 38.03 | -9.45 (-2.42%) | 1,405,820 |
| 1 Jul 2004 | EUR | 388.7 | 393 | 375.6 | 389.75 | 38.975 | +4.95 (+1.29%) | 1,016,760 |
