| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | EUR | 391.5 | 403.5 | 383.1 | 384.8 | 38.48 | -5.6 (-1.43%) | 1,283,060 |
| 29 Jun 2004 | EUR | 392.6 | 408.5 | 380 | 390.4 | 39.04 | -0.7 (-0.18%) | 3,265,640 |
| 28 Jun 2004 | EUR | 366 | 393.4 | 365 | 391.1 | 39.11 | +28.65 (+7.90%) | 2,191,160 |
| 25 Jun 2004 | EUR | 331.1 | 362.45 | 327 | 362.45 | 36.245 | +32.95 (+10.00%) | 1,689,440 |
| 24 Jun 2004 | EUR | 327.7 | 331 | 319 | 329.5 | 32.95 | +8.4 (+2.62%) | 395,520 |
| 23 Jun 2004 | EUR | 345.7 | 345.7 | 318 | 321.1 | 32.11 | -20.9 (-6.11%) | 611,090 |
| 22 Jun 2004 | EUR | 343 | 349.85 | 338 | 342 | 34.2 | +1.75 (+0.51%) | 402,000 |
| 21 Jun 2004 | EUR | 334.8 | 348 | 330 | 340.25 | 34.025 | +8.45 (+2.55%) | 663,160 |
| 18 Jun 2004 | EUR | 339 | 344.5 | 329.35 | 331.8 | 33.18 | -4.95 (-1.47%) | 684,820 |
| 17 Jun 2004 | EUR | 335 | 341.8 | 327 | 336.75 | 33.675 | +1.5 (+0.45%) | 350,980 |
| 16 Jun 2004 | EUR | 340.55 | 346 | 329.8 | 335.25 | 33.525 | -1.65 (-0.49%) | 450,910 |
| 15 Jun 2004 | EUR | 322 | 343.9 | 322 | 336.9 | 33.69 | +10.6 (+3.25%) | 493,760 |
| 14 Jun 2004 | EUR | 356.95 | 357 | 323 | 326.3 | 32.63 | -29.3 (-8.24%) | 847,450 |
| 11 Jun 2004 | EUR | 369 | 371 | 352 | 355.6 | 35.56 | -12.45 (-3.38%) | 505,820 |
| 10 Jun 2004 | EUR | 371.9 | 377.5 | 363 | 368.05 | 36.805 | -3 (-0.81%) | 427,460 |
| 9 Jun 2004 | EUR | 369 | 379.85 | 367 | 371.05 | 37.105 | +1.65 (+0.45%) | 609,400 |
| 8 Jun 2004 | EUR | 367.4 | 378 | 358.3 | 369.4 | 36.94 | +7.5 (+2.07%) | 1,248,310 |
| 7 Jun 2004 | EUR | 377 | 391.1 | 355.5 | 361.9 | 36.19 | -19.45 (-5.10%) | 1,437,250 |
| 4 Jun 2004 | EUR | 345 | 381.85 | 342.15 | 381.35 | 38.135 | +34.2 (+9.85%) | 878,890 |
| 3 Jun 2004 | EUR | 368.9 | 372.15 | 343.1 | 347.15 | 34.715 | -16.9 (-4.64%) | 632,830 |
| 2 Jun 2004 | EUR | 350 | 369 | 350 | 364.05 | 36.405 | +10.4 (+2.94%) | 621,410 |
| 1 Jun 2004 | EUR | 356 | 367 | 351.15 | 353.65 | 35.365 | -0.1 (-0.03%) | 445,040 |
| 31 May 2004 | EUR | 352.9 | 367 | 327.5 | 353.75 | 35.375 | +5.05 (+1.45%) | 701,220 |
| 28 May 2004 | EUR | 380.1 | 389 | 346.4 | 348.7 | 34.87 | -36.15 (-9.39%) | 893,230 |
| 27 May 2004 | EUR | 394.5 | 398 | 380.75 | 384.85 | 38.485 | -10.95 (-2.77%) | 479,290 |
| 26 May 2004 | EUR | 397.45 | 409 | 391.2 | 395.8 | 39.58 | -1.75 (-0.44%) | 1,122,800 |
| 25 May 2004 | EUR | 426.85 | 427 | 392.35 | 397.55 | 39.755 | -17.55 (-4.23%) | 1,430,930 |
| 24 May 2004 | EUR | 415.1 | 415.1 | 394 | 415.1 | 41.51 | +37.7 (+9.99%) | 1,622,590 |
| 21 May 2004 | EUR | 372.2 | 377.4 | 355.25 | 377.4 | 37.74 | +34.3 (+10.00%) | 1,566,300 |
| 20 May 2004 | EUR | 343.1 | 343.1 | 332 | 343.1 | 34.31 | +31.15 (+9.99%) | 203,380 |
