| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2005 | EUR | 62.1 | 66.45 | 61.9 | 62.65 | 62.65 | -1.7 (-2.64%) | 23,617 |
| 5 Oct 2005 | EUR | 67.9 | 68.4 | 63 | 64.35 | 64.35 | -3.8 (-5.58%) | 17,417 |
| 4 Oct 2005 | EUR | 69 | 70.3 | 68 | 68.15 | 68.15 | +0.85 (+1.26%) | 26,811 |
| 3 Oct 2005 | EUR | 65 | 70.9 | 62.25 | 67.3 | 67.3 | +3.3 (+5.16%) | 68,847 |
| 30 Sep 2005 | EUR | 65.5 | 65.5 | 60 | 64 | 64 | -3 (-4.48%) | 38,727 |
| 29 Sep 2005 | EUR | 71.7 | 71.7 | 66 | 67 | 67 | -2 (-2.90%) | 29,073 |
| 28 Sep 2005 | EUR | 70 | 72.5 | 68.1 | 69 | 69 | -0.3 (-0.43%) | 78,599 |
| 27 Sep 2005 | EUR | 65.7 | 72.85 | 63.6 | 69.3 | 69.3 | +5.85 (+9.22%) | 287,342 |
| 26 Sep 2005 | EUR | 60.05 | 64.85 | 60 | 63.45 | 63.45 | +3.85 (+6.46%) | 31,030 |
| 23 Sep 2005 | EUR | 60.15 | 62.5 | 58 | 59.6 | 59.6 | -1 (-1.65%) | 24,284 |
| 22 Sep 2005 | EUR | 65.2 | 68.35 | 58.05 | 60.6 | 60.6 | -8.3 (-12.05%) | 37,322 |
| 21 Sep 2005 | EUR | 70.5 | 71 | 62 | 68.9 | 68.9 | -1.95 (-2.75%) | 41,935 |
| 20 Sep 2005 | EUR | 73.5 | 73.5 | 70.5 | 70.85 | 70.85 | -3.85 (-5.15%) | 37,822 |
| 19 Sep 2005 | EUR | 74.4 | 76.5 | 71.4 | 74.7 | 74.7 | +3.7 (+5.21%) | 41,760 |
| 16 Sep 2005 | EUR | 72 | 73.4 | 68.9 | 71 | 71 | +0.2 (+0.28%) | 45,487 |
| 15 Sep 2005 | EUR | 71.5 | 72.95 | 70.65 | 70.8 | 70.8 | -0.5 (-0.70%) | 23,710 |
| 14 Sep 2005 | EUR | 65 | 74.95 | 65 | 71.3 | 71.3 | -2.45 (-3.32%) | 24,531 |
| 13 Sep 2005 | EUR | 75 | 75 | 73 | 73.75 | 73.75 | +0.5 (+0.68%) | 21,204 |
| 12 Sep 2005 | EUR | 74 | 75.6 | 73.1 | 73.25 | 73.25 | +0.8 (+1.10%) | 16,540 |
| 9 Sep 2005 | EUR | 75.1 | 77 | 72.45 | 72.45 | 72.45 | -4.55 (-5.91%) | 21,060 |
| 8 Sep 2005 | EUR | 76 | 78.5 | 72.45 | 77 | 77 | +3.2 (+4.34%) | 45,488 |
| 7 Sep 2005 | EUR | 0 | 0 | 0 | 73.8 | 73.8 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | EUR | 75.5 | 75.5 | 73.15 | 73.8 | 73.8 | +0.55 (+0.75%) | 41,101 |
| 5 Sep 2005 | EUR | 76 | 77 | 73 | 73.25 | 73.25 | -1.15 (-1.55%) | 26,969 |
| 2 Sep 2005 | EUR | 77 | 78.1 | 74 | 74.4 | 74.4 | -2.15 (-2.81%) | 35,906 |
| 1 Sep 2005 | EUR | 80.25 | 80.25 | 76.25 | 76.55 | 76.55 | -2.8 (-3.53%) | 59,508 |
| 31 Aug 2005 | EUR | 81.8 | 81.95 | 76 | 79.35 | 79.35 | -0.95 (-1.18%) | 61,612 |
| 30 Aug 2005 | EUR | 79.55 | 84.6 | 79.55 | 80.3 | 80.3 | +1.65 (+2.10%) | 189,986 |
| 29 Aug 2005 | EUR | 77.95 | 83.4 | 74.7 | 78.65 | 78.65 | +2.45 (+3.22%) | 134,611 |
| 26 Aug 2005 | EUR | 78.15 | 79.45 | 75.3 | 76.2 | 76.2 | -0.8 (-1.04%) | 86,833 |
