| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | EUR | 55.5 | 57.8 | 55.2 | 56.1 | 56.1 | +0.9 (+1.63%) | 50,650 |
| 20 Apr 2005 | EUR | 56 | 57.95 | 54.35 | 55.2 | 55.2 | -0.3 (-0.54%) | 55,041 |
| 19 Apr 2005 | EUR | 61.5 | 62 | 54.55 | 55.5 | 55.5 | -4.8 (-7.96%) | 119,477 |
| 18 Apr 2005 | EUR | 57 | 62.6 | 56 | 60.3 | 60.3 | +1.7 (+2.90%) | 252,890 |
| 15 Apr 2005 | EUR | 50 | 62.5 | 50 | 58.6 | 58.6 | +5.75 (+10.88%) | 301,343 |
| 14 Apr 2005 | EUR | 0 | 0 | 0 | 52.85 | 52.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | EUR | 55.35 | 56.75 | 51.15 | 52.85 | 52.85 | -0.4 (-0.75%) | 143,062 |
| 12 Apr 2005 | EUR | 53.25 | 53.25 | 50.5 | 53.25 | 53.25 | +4.8 (+9.91%) | 131,968 |
| 11 Apr 2005 | EUR | 47 | 48.45 | 46.8 | 48.45 | 48.45 | +4.4 (+9.99%) | 48,826 |
| 8 Apr 2005 | EUR | 44.7 | 45.55 | 43.35 | 44.05 | 44.05 | -0.1 (-0.23%) | 14,128 |
| 7 Apr 2005 | EUR | 47 | 47 | 43.5 | 44.15 | 44.15 | -1.9 (-4.13%) | 13,222 |
| 6 Apr 2005 | EUR | 47 | 47.5 | 45.75 | 46.05 | 46.05 | +0.05 (+0.11%) | 25,158 |
| 5 Apr 2005 | EUR | 46.9 | 48.5 | 44.65 | 46 | 46 | -0.75 (-1.60%) | 40,420 |
| 4 Apr 2005 | EUR | 44.9 | 47.75 | 42.1 | 46.75 | 46.75 | +3 (+6.86%) | 84,902 |
| 1 Apr 2005 | EUR | 41.5 | 43.75 | 39 | 43.75 | 43.75 | +3.95 (+9.92%) | 33,894 |
| 31 Mar 2005 | EUR | 36.55 | 39.8 | 36.55 | 39.8 | 39.8 | +3.6 (+9.94%) | 15,933 |
| 30 Mar 2005 | EUR | 34.2 | 36.45 | 34.2 | 36.2 | 36.2 | +2 (+5.85%) | 18,570 |
| 29 Mar 2005 | EUR | 37.2 | 37.25 | 32.55 | 34.2 | 34.2 | -1.9 (-5.26%) | 18,662 |
| 28 Mar 2005 | EUR | 34.1 | 36.5 | 34.1 | 36.1 | 36.1 | +0.85 (+2.41%) | 36,653 |
| 25 Mar 2005 | EUR | 0 | 0 | 0 | 35.25 | 35.25 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | EUR | 36.4 | 36.4 | 34.5 | 35.25 | 35.25 | -0.8 (-2.22%) | 57,995 |
| 23 Mar 2005 | EUR | 36 | 38 | 36 | 36.05 | 36.05 | -1.15 (-3.09%) | 20,065 |
| 22 Mar 2005 | EUR | 38.5 | 39.5 | 36.85 | 37.2 | 37.2 | -1.4 (-3.63%) | 18,533 |
| 21 Mar 2005 | EUR | 39.9 | 39.9 | 38.35 | 38.6 | 38.6 | -0.2 (-0.52%) | 9,075 |
| 18 Mar 2005 | EUR | 39.15 | 39.95 | 37.5 | 38.8 | 38.8 | -0.5 (-1.27%) | 21,722 |
| 17 Mar 2005 | EUR | 42.85 | 42.85 | 39 | 39.3 | 39.3 | -1.7 (-4.15%) | 13,897 |
| 16 Mar 2005 | EUR | 39.15 | 42.5 | 39.15 | 41 | 41 | +1.25 (+3.14%) | 15,702 |
| 15 Mar 2005 | EUR | 41 | 41.75 | 39.5 | 39.75 | 39.75 | -1.65 (-3.99%) | 11,686 |
| 14 Mar 2005 | EUR | 41.3 | 43 | 40.55 | 41.4 | 41.4 | -0.3 (-0.72%) | 9,120 |
| 11 Mar 2005 | EUR | 43.5 | 43.5 | 41.5 | 41.7 | 41.7 | -0.25 (-0.60%) | 5,960 |
