| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | EUR | 42.1 | 43.05 | 39.5 | 41.95 | 41.95 | +0.55 (+1.33%) | 13,870 |
| 9 Mar 2005 | EUR | 42.75 | 44.8 | 41 | 41.4 | 41.4 | -2.75 (-6.23%) | 22,025 |
| 8 Mar 2005 | EUR | 46.95 | 47.1 | 44.1 | 44.15 | 44.15 | -0.55 (-1.23%) | 14,883 |
| 7 Mar 2005 | EUR | 45.95 | 47.4 | 44.4 | 44.7 | 44.7 | +0.5 (+1.13%) | 35,145 |
| 4 Mar 2005 | EUR | 45.8 | 46.5 | 44 | 44.2 | 44.2 | +1.15 (+2.67%) | 33,881 |
| 3 Mar 2005 | EUR | 43 | 43.75 | 41.65 | 43.05 | 43.05 | +1.2 (+2.87%) | 12,355 |
| 2 Mar 2005 | EUR | 41.5 | 43.25 | 41.2 | 41.85 | 41.85 | +0.7 (+1.70%) | 11,288 |
| 1 Mar 2005 | EUR | 43.5 | 43.9 | 40 | 41.15 | 41.15 | -1.9 (-4.41%) | 14,192 |
| 28 Feb 2005 | EUR | 45.05 | 46.05 | 42.6 | 43.05 | 43.05 | -0.6 (-1.37%) | 14,336 |
| 25 Feb 2005 | EUR | 45.4 | 45.5 | 43.5 | 43.65 | 43.65 | -0.95 (-2.13%) | 27,016 |
| 24 Feb 2005 | EUR | 45.25 | 46.9 | 44.5 | 44.6 | 44.6 | -0.6 (-1.33%) | 5,707 |
| 23 Feb 2005 | EUR | 45 | 46.95 | 45 | 45.2 | 45.2 | -1.35 (-2.90%) | 4,848 |
| 22 Feb 2005 | EUR | 47 | 47 | 45.5 | 46.55 | 46.55 | -0.65 (-1.38%) | 8,150 |
| 21 Feb 2005 | EUR | 51 | 51 | 46.2 | 47.2 | 47.2 | 0.0 (0.0%) | 33,603 |
| 18 Feb 2005 | EUR | 43.45 | 47.2 | 43.4 | 47.2 | 47.2 | +4.25 (+9.90%) | 34,254 |
| 17 Feb 2005 | EUR | 39.5 | 44 | 39.5 | 42.95 | 42.95 | -0.65 (-1.49%) | 5,950 |
| 16 Feb 2005 | EUR | 44.45 | 44.5 | 42 | 43.6 | 43.6 | -0.65 (-1.47%) | 19,351 |
| 15 Feb 2005 | EUR | 45 | 45.35 | 43.5 | 44.25 | 44.25 | -0.85 (-1.88%) | 15,669 |
| 14 Feb 2005 | EUR | 48 | 48.7 | 43.3 | 45.1 | 45.1 | -1.75 (-3.74%) | 14,074 |
| 11 Feb 2005 | EUR | 49.65 | 49.65 | 46 | 46.85 | 46.85 | +0.2 (+0.43%) | 19,032 |
| 10 Feb 2005 | EUR | 48.2 | 49 | 46.25 | 46.65 | 46.65 | -1.75 (-3.62%) | 13,177 |
| 9 Feb 2005 | EUR | 52.9 | 52.9 | 47 | 48.4 | 48.4 | -1.65 (-3.30%) | 39,210 |
| 8 Feb 2005 | EUR | 50.05 | 50.05 | 47.6 | 50.05 | 50.05 | +4.55 (+10%) | 182,354 |
| 7 Feb 2005 | EUR | 43 | 45.5 | 42.35 | 45.5 | 45.5 | +4.1 (+9.90%) | 24,687 |
| 4 Feb 2005 | EUR | 42 | 42 | 40.25 | 41.4 | 41.4 | +0.05 (+0.12%) | 12,059 |
| 3 Feb 2005 | EUR | 40.5 | 42.8 | 40 | 41.35 | 41.35 | -0.4 (-0.96%) | 6,756 |
| 2 Feb 2005 | EUR | 40.1 | 42 | 40.05 | 41.75 | 41.75 | +1.35 (+3.34%) | 10,407 |
| 1 Feb 2005 | EUR | 41.25 | 41.3 | 40.25 | 40.4 | 40.4 | -1.55 (-3.69%) | 3,772 |
| 31 Jan 2005 | EUR | 41 | 42.35 | 40.5 | 41.95 | 41.95 | +0.55 (+1.33%) | 9,754 |
| 28 Jan 2005 | EUR | 39.5 | 41.95 | 39.2 | 41.4 | 41.4 | +1.95 (+4.94%) | 14,062 |
