| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | EUR | 289.95 | 311.95 | 289.95 | 311.95 | 31.195 | +28.35 (+10.00%) | 586,920 |
| 18 May 2004 | EUR | 295 | 322 | 282.5 | 283.6 | 28.36 | -30.25 (-9.64%) | 769,870 |
| 17 May 2004 | EUR | 335.1 | 335.1 | 313.85 | 313.85 | 31.385 | -34.85 (-9.99%) | 64,960 |
| 14 May 2004 | EUR | 389.5 | 392 | 348.7 | 348.7 | 34.87 | -38.7 (-9.99%) | 548,860 |
| 13 May 2004 | EUR | 360 | 397.5 | 345.1 | 387.4 | 38.74 | +6.1 (+1.60%) | 714,080 |
| 12 May 2004 | EUR | 388.9 | 391.7 | 376 | 381.3 | 38.13 | +3.45 (+0.91%) | 189,790 |
| 11 May 2004 | EUR | 394.05 | 394.05 | 375 | 377.85 | 37.785 | -20.6 (-5.17%) | 251,770 |
| 10 May 2004 | EUR | 392.5 | 404.95 | 375.05 | 398.45 | 39.845 | +5.3 (+1.35%) | 381,700 |
| 7 May 2004 | EUR | 408.5 | 408.5 | 387.2 | 393.15 | 39.315 | -12.5 (-3.08%) | 343,500 |
| 6 May 2004 | EUR | 413.95 | 418 | 404 | 405.65 | 40.565 | +0.55 (+0.14%) | 419,150 |
| 5 May 2004 | EUR | 387 | 418 | 386.9 | 405.1 | 40.51 | +19.85 (+5.15%) | 1,043,410 |
| 4 May 2004 | EUR | 390 | 397 | 383 | 385.25 | 38.525 | +6.5 (+1.72%) | 612,260 |
| 3 May 2004 | EUR | 419 | 427.95 | 376.65 | 378.75 | 37.875 | -39.7 (-9.49%) | 1,009,180 |
| 30 Apr 2004 | EUR | 428.7 | 446.9 | 414 | 418.45 | 41.845 | -7.05 (-1.66%) | 761,050 |
| 29 Apr 2004 | EUR | 445 | 445.95 | 423.05 | 425.5 | 42.55 | -23.35 (-5.20%) | 913,150 |
| 28 Apr 2004 | EUR | 448.95 | 462 | 442.05 | 448.85 | 44.885 | +5.15 (+1.16%) | 681,430 |
| 27 Apr 2004 | EUR | 465 | 466.7 | 441 | 443.7 | 44.37 | -25.05 (-5.34%) | 388,130 |
| 26 Apr 2004 | EUR | 0 | 0 | 0 | 468.75 | 46.875 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | EUR | 452 | 480.1 | 450 | 468.75 | 46.875 | +21.7 (+4.85%) | 1,697,260 |
| 22 Apr 2004 | EUR | 449.9 | 461.5 | 443.05 | 447.05 | 44.705 | +2.6 (+0.58%) | 1,000,660 |
| 21 Apr 2004 | EUR | 430 | 460 | 430 | 444.45 | 44.445 | +14.8 (+3.44%) | 1,525,240 |
| 20 Apr 2004 | EUR | 443.65 | 448 | 425.6 | 429.65 | 42.965 | -11.1 (-2.52%) | 445,940 |
| 19 Apr 2004 | EUR | 454.7 | 472.5 | 438.25 | 440.75 | 44.075 | -1.55 (-0.35%) | 449,460 |
| 16 Apr 2004 | EUR | 462.2 | 468.5 | 432 | 442.3 | 44.23 | -15.85 (-3.46%) | 466,150 |
| 15 Apr 2004 | EUR | 484.7 | 487 | 455 | 458.15 | 45.815 | -22.05 (-4.59%) | 411,160 |
| 14 Apr 2004 | EUR | 0 | 0 | 0 | 480.2 | 48.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2004 | EUR | 486.25 | 488 | 470 | 480.2 | 48.02 | -4.9 (-1.01%) | 301,860 |
| 12 Apr 2004 | EUR | 488.7 | 502.85 | 480 | 485.1 | 48.51 | +3.3 (+0.68%) | 357,420 |
| 9 Apr 2004 | EUR | 0 | 0 | 0 | 481.8 | 48.18 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | EUR | 494.7 | 495 | 478 | 481.8 | 48.18 | -9.7 (-1.97%) | 145,950 |
