| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2005 | EUR | 58 | 59.95 | 58 | 59.95 | 59.95 | +2.85 (+4.99%) | 4,193 |
| 28 Dec 2005 | EUR | 58.1 | 59.5 | 56.95 | 57.1 | 57.1 | -2.7 (-4.52%) | 10,380 |
| 27 Dec 2005 | EUR | 62.9 | 62.95 | 59.5 | 59.8 | 59.8 | -1.25 (-2.05%) | 3,895 |
| 26 Dec 2005 | EUR | 62.1 | 63.25 | 61.05 | 61.05 | 61.05 | -3.15 (-4.91%) | 7,460 |
| 23 Dec 2005 | EUR | 65 | 65 | 63.4 | 64.2 | 64.2 | -0.3 (-0.47%) | 10,062 |
| 22 Dec 2005 | EUR | 66 | 66 | 62.9 | 64.5 | 64.5 | -1.7 (-2.57%) | 13,659 |
| 21 Dec 2005 | EUR | 67 | 68 | 66.2 | 66.2 | 66.2 | -3.35 (-4.82%) | 22,774 |
| 20 Dec 2005 | EUR | 74 | 75 | 69.55 | 69.55 | 69.55 | -3.95 (-5.37%) | 30,280 |
| 19 Dec 2005 | EUR | 72.35 | 73.5 | 71 | 73.5 | 73.5 | +3.5 (+5%) | 56,304 |
| 16 Dec 2005 | EUR | 69.5 | 70 | 69 | 70 | 70 | +3.3 (+4.95%) | 56,220 |
| 15 Dec 2005 | EUR | 64.95 | 66.7 | 64.85 | 66.7 | 66.7 | +3.15 (+4.96%) | 25,853 |
| 14 Dec 2005 | EUR | 61 | 63.55 | 61 | 63.55 | 63.55 | +3 (+4.95%) | 25,330 |
| 13 Dec 2005 | EUR | 58.75 | 60.7 | 58.4 | 60.55 | 60.55 | +2.5 (+4.31%) | 16,031 |
| 12 Dec 2005 | EUR | 56 | 58.05 | 56 | 58.05 | 58.05 | +2.45 (+4.41%) | 19,630 |
| 9 Dec 2005 | EUR | 54.5 | 55.6 | 54.1 | 55.6 | 55.6 | +1.45 (+2.68%) | 23,658 |
| 8 Dec 2005 | EUR | 53.7 | 54.15 | 53.7 | 54.15 | 54.15 | -0.85 (-1.55%) | 2,288 |
| 7 Dec 2005 | EUR | 54.1 | 55.5 | 53.55 | 55 | 55 | 0.0 (0.0%) | 3,660 |
| 6 Dec 2005 | EUR | 53.45 | 55.8 | 53.45 | 55 | 55 | +1 (+1.85%) | 6,886 |
| 5 Dec 2005 | EUR | 53.3 | 54.9 | 50.5 | 54 | 54 | +1.7 (+3.25%) | 13,530 |
| 2 Dec 2005 | EUR | 53.2 | 53.45 | 52 | 52.3 | 52.3 | +1.35 (+2.65%) | 13,497 |
| 1 Dec 2005 | EUR | 48 | 50.95 | 48 | 50.95 | 50.95 | +2.4 (+4.94%) | 5,476 |
| 30 Nov 2005 | EUR | 50 | 50.1 | 48.55 | 48.55 | 48.55 | -0.95 (-1.92%) | 7,509 |
| 29 Nov 2005 | EUR | 50 | 51 | 49.35 | 49.5 | 49.5 | -1.5 (-2.94%) | 6,600 |
| 28 Nov 2005 | EUR | 52.9 | 52.95 | 50.5 | 51 | 51 | -1.35 (-2.58%) | 10,015 |
| 25 Nov 2005 | EUR | 51.6 | 53 | 50.8 | 52.35 | 52.35 | +1.25 (+2.45%) | 8,050 |
| 24 Nov 2005 | EUR | 51.4 | 52.5 | 50.6 | 51.1 | 51.1 | -0.3 (-0.58%) | 2,823 |
| 23 Nov 2005 | EUR | 50.6 | 51.4 | 50.5 | 51.4 | 51.4 | +0.05 (+0.10%) | 6,175 |
| 22 Nov 2005 | EUR | 50.05 | 51.35 | 50 | 51.35 | 51.35 | +0.65 (+1.28%) | 3,885 |
| 21 Nov 2005 | EUR | 51.8 | 52 | 50.55 | 50.7 | 50.7 | -1.6 (-3.06%) | 3,159 |
| 18 Nov 2005 | EUR | 54.9 | 54.9 | 52.2 | 52.3 | 52.3 | -1.5 (-2.79%) | 9,992 |
