| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2005 | EUR | 73.5 | 77.85 | 72.6 | 77 | 77 | +4 (+5.48%) | 150,904 |
| 24 Aug 2005 | EUR | 71.25 | 74.75 | 71 | 73 | 73 | +0.7 (+0.97%) | 106,503 |
| 23 Aug 2005 | EUR | 74.25 | 76.6 | 70.9 | 72.3 | 72.3 | -0.6 (-0.82%) | 152,285 |
| 22 Aug 2005 | EUR | 68.7 | 76.95 | 68.7 | 72.9 | 72.9 | +6.8 (+10.29%) | 316,138 |
| 19 Aug 2005 | EUR | 68.7 | 68.9 | 65.3 | 66.1 | 66.1 | -1.55 (-2.29%) | 33,071 |
| 18 Aug 2005 | EUR | 70 | 71.4 | 67 | 67.65 | 67.65 | -0.35 (-0.51%) | 55,250 |
| 17 Aug 2005 | EUR | 65.1 | 70.95 | 65.1 | 68 | 68 | +1.15 (+1.72%) | 135,118 |
| 16 Aug 2005 | EUR | 69 | 69 | 65 | 66.85 | 66.85 | +2.35 (+3.64%) | 30,295 |
| 15 Aug 2005 | EUR | 0 | 0 | 0 | 64.5 | 64.5 | 0.0 (0.0%) | 0 |
| 12 Aug 2005 | EUR | 65.6 | 67.5 | 64 | 64.5 | 64.5 | -1.5 (-2.27%) | 35,040 |
| 11 Aug 2005 | EUR | 69.45 | 70.8 | 65 | 66 | 66 | -2.8 (-4.07%) | 88,966 |
| 10 Aug 2005 | EUR | 63 | 69.7 | 61.85 | 68.8 | 68.8 | +7.1 (+11.51%) | 249,420 |
| 9 Aug 2005 | EUR | 63.8 | 65.85 | 61.1 | 61.7 | 61.7 | -1.2 (-1.91%) | 59,148 |
| 8 Aug 2005 | EUR | 61.9 | 64.5 | 61.5 | 62.9 | 62.9 | +2.1 (+3.45%) | 69,175 |
| 5 Aug 2005 | EUR | 58.5 | 62.8 | 58.5 | 60.8 | 60.8 | +3.15 (+5.46%) | 47,862 |
| 4 Aug 2005 | EUR | 58.45 | 58.5 | 56.65 | 57.65 | 57.65 | +0.15 (+0.26%) | 10,518 |
| 3 Aug 2005 | EUR | 59.25 | 59.65 | 56.1 | 57.5 | 57.5 | -0.3 (-0.52%) | 13,050 |
| 2 Aug 2005 | EUR | 58.65 | 60 | 57.7 | 57.8 | 57.8 | -0.85 (-1.45%) | 9,864 |
| 1 Aug 2005 | EUR | 59.85 | 59.85 | 56.45 | 58.65 | 58.65 | -0.6 (-1.01%) | 8,512 |
| 29 Jul 2005 | EUR | 58.1 | 61.45 | 58.1 | 59.25 | 59.25 | -0.75 (-1.25%) | 18,280 |
| 28 Jul 2005 | EUR | 0 | 0 | 0 | 60 | 60 | 0.0 (0.0%) | 0 |
| 27 Jul 2005 | EUR | 58.5 | 60.5 | 58.5 | 60 | 60 | 0.0 (0.0%) | 3,825 |
| 26 Jul 2005 | EUR | 60.25 | 61.5 | 59.2 | 60 | 60 | -2.05 (-3.30%) | 13,925 |
| 25 Jul 2005 | EUR | 64.05 | 65.5 | 61.5 | 62.05 | 62.05 | -2.05 (-3.20%) | 27,139 |
| 22 Jul 2005 | EUR | 63.5 | 65.45 | 63.5 | 64.1 | 64.1 | +0.6 (+0.94%) | 44,240 |
| 21 Jul 2005 | EUR | 63.35 | 67 | 60.3 | 63.5 | 63.5 | +2.4 (+3.93%) | 107,642 |
| 20 Jul 2005 | EUR | 65.8 | 65.8 | 61 | 61.1 | 61.1 | -2.25 (-3.55%) | 22,133 |
| 19 Jul 2005 | EUR | 60.5 | 64 | 59.65 | 63.35 | 63.35 | +2.9 (+4.80%) | 45,523 |
| 18 Jul 2005 | EUR | 63.4 | 63.5 | 59.1 | 60.45 | 60.45 | -1.35 (-2.18%) | 39,511 |
| 15 Jul 2005 | EUR | 56 | 63 | 56 | 61.8 | 61.8 | +5.05 (+8.90%) | 96,880 |
