| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | EUR | 61.5 | 62.4 | 60 | 60.4 | 60.4 | -0.8 (-1.31%) | 40,140 |
| 1 Jun 2005 | EUR | 65.5 | 65.8 | 60.3 | 61.2 | 61.2 | -3.35 (-5.19%) | 62,363 |
| 31 May 2005 | EUR | 61.75 | 65.3 | 61.75 | 64.55 | 64.55 | +2.55 (+4.11%) | 53,833 |
| 30 May 2005 | EUR | 63 | 63.9 | 60.6 | 62 | 62 | -0.05 (-0.08%) | 29,544 |
| 27 May 2005 | EUR | 65.2 | 67 | 61.35 | 62.05 | 62.05 | -2.95 (-4.54%) | 49,592 |
| 26 May 2005 | EUR | 70 | 70.9 | 64.25 | 65 | 65 | -4.8 (-6.88%) | 90,260 |
| 25 May 2005 | EUR | 71 | 72.2 | 69.3 | 69.8 | 69.8 | -0.45 (-0.64%) | 78,623 |
| 24 May 2005 | EUR | 71.3 | 74.1 | 69.25 | 70.25 | 70.25 | +0.2 (+0.29%) | 215,614 |
| 23 May 2005 | EUR | 66.4 | 71.95 | 65.1 | 70.05 | 70.05 | +4.4 (+6.70%) | 248,941 |
| 20 May 2005 | EUR | 66.3 | 69.5 | 65 | 65.65 | 65.65 | -0.85 (-1.28%) | 127,473 |
| 19 May 2005 | EUR | 63 | 68.5 | 63 | 66.5 | 66.5 | +5.15 (+8.39%) | 295,914 |
| 18 May 2005 | EUR | 59.8 | 64.2 | 58.3 | 61.35 | 61.35 | +3.65 (+6.33%) | 187,172 |
| 17 May 2005 | EUR | 60.5 | 61.9 | 57.3 | 57.7 | 57.7 | -2.05 (-3.43%) | 30,919 |
| 16 May 2005 | EUR | 61.9 | 63 | 59.25 | 59.75 | 59.75 | 0.0 (0.0%) | 72,196 |
| 13 May 2005 | EUR | 56 | 65 | 55.1 | 59.75 | 59.75 | +3.8 (+6.79%) | 171,638 |
| 12 May 2005 | EUR | 55 | 58 | 55 | 55.95 | 55.95 | +1.7 (+3.13%) | 26,198 |
| 11 May 2005 | EUR | 55.2 | 55.85 | 54.2 | 54.25 | 54.25 | -1.45 (-2.60%) | 11,994 |
| 10 May 2005 | EUR | 58 | 58 | 55.4 | 55.7 | 55.7 | -0.45 (-0.80%) | 14,187 |
| 9 May 2005 | EUR | 56.6 | 59.9 | 55.5 | 56.15 | 56.15 | +0.2 (+0.36%) | 42,704 |
| 6 May 2005 | EUR | 55.9 | 56.5 | 54 | 55.95 | 55.95 | +1.65 (+3.04%) | 28,398 |
| 5 May 2005 | EUR | 53.6 | 57.9 | 53.1 | 54.3 | 54.3 | +2.8 (+5.44%) | 66,683 |
| 4 May 2005 | EUR | 53 | 53 | 51.5 | 51.5 | 51.5 | -0.35 (-0.68%) | 10,056 |
| 3 May 2005 | EUR | 52.4 | 54 | 51.25 | 51.85 | 51.85 | -1.5 (-2.81%) | 14,323 |
| 2 May 2005 | EUR | 56 | 56.1 | 52.5 | 53.35 | 53.35 | -1.55 (-2.82%) | 16,276 |
| 29 Apr 2005 | EUR | 56.7 | 56.7 | 53.25 | 54.9 | 54.9 | -1.7 (-3.00%) | 16,802 |
| 28 Apr 2005 | EUR | 57.7 | 58 | 55.75 | 56.6 | 56.6 | +0.65 (+1.16%) | 20,845 |
| 27 Apr 2005 | EUR | 58.6 | 59.2 | 55.1 | 55.95 | 55.95 | -2.55 (-4.36%) | 23,349 |
| 26 Apr 2005 | EUR | 59.45 | 61.5 | 57.1 | 58.5 | 58.5 | -0.2 (-0.34%) | 98,218 |
| 25 Apr 2005 | EUR | 57.5 | 61.75 | 55.05 | 58.7 | 58.7 | +2.3 (+4.08%) | 105,804 |
| 22 Apr 2005 | EUR | 57 | 58.3 | 56.1 | 56.4 | 56.4 | +0.3 (+0.53%) | 28,936 |
