| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | EUR | 30.9 | 31 | 28.65 | 28.95 | 28.95 | -1.7 (-5.55%) | 33,351 |
| 22 Sep 2004 | EUR | 30 | 31.95 | 30 | 30.65 | 30.65 | +0.9 (+3.03%) | 128,161 |
| 21 Sep 2004 | EUR | 28.2 | 30.15 | 27.35 | 29.75 | 29.75 | +1.9 (+6.82%) | 100,334 |
| 20 Sep 2004 | EUR | 28 | 29.5 | 27.7 | 27.85 | 27.85 | -0.35 (-1.24%) | 60,310 |
| 17 Sep 2004 | EUR | 29.95 | 30 | 27.6 | 28.2 | 28.2 | -0.7 (-2.42%) | 43,913 |
| 16 Sep 2004 | EUR | 26.5 | 30.8 | 26.2 | 28.9 | 28.9 | +2.35 (+8.85%) | 135,231 |
| 15 Sep 2004 | EUR | 28.5 | 28.5 | 26.35 | 26.55 | 26.55 | 0.0 (0.0%) | 23,178 |
| 14 Sep 2004 | EUR | 26.75 | 27.75 | 26.25 | 26.55 | 26.55 | -0.85 (-3.10%) | 24,852 |
| 13 Sep 2004 | EUR | 27.2 | 28.75 | 27 | 27.4 | 27.4 | +0.4 (+1.48%) | 34,130 |
| 10 Sep 2004 | EUR | 27.15 | 27.7 | 26.9 | 27 | 27 | +0.25 (+0.93%) | 19,563 |
| 9 Sep 2004 | EUR | 27.9 | 28.75 | 26.55 | 26.75 | 26.75 | -1.05 (-3.78%) | 44,100 |
| 8 Sep 2004 | EUR | 28.4 | 29.9 | 27.7 | 27.8 | 27.8 | -0.05 (-0.18%) | 21,536 |
| 7 Sep 2004 | EUR | 29 | 30.25 | 27.55 | 27.85 | 27.85 | -0.95 (-3.30%) | 24,645 |
| 6 Sep 2004 | EUR | 28.5 | 31.3 | 28.5 | 28.8 | 28.8 | +0.9 (+3.23%) | 58,811 |
| 3 Sep 2004 | EUR | 26.2 | 30 | 26.2 | 27.9 | 27.9 | +1.55 (+5.88%) | 74,173 |
| 2 Sep 2004 | EUR | 25 | 27.15 | 25 | 26.35 | 26.35 | +0.5 (+1.93%) | 24,644 |
| 1 Sep 2004 | EUR | 27.5 | 27.55 | 25.4 | 25.85 | 25.85 | -0.45 (-1.71%) | 21,060 |
| 31 Aug 2004 | EUR | 24.9 | 27.8 | 24.65 | 26.3 | 26.3 | +1.6 (+6.48%) | 30,635 |
| 30 Aug 2004 | EUR | 25 | 25 | 24.4 | 24.7 | 24.7 | +1.5 (+6.47%) | 17,500 |
| 27 Aug 2004 | EUR | 24 | 24 | 23.1 | 23.2 | 23.2 | -0.45 (-1.90%) | 16,771 |
| 26 Aug 2004 | EUR | 23.9 | 24.05 | 23.35 | 23.65 | 23.65 | -0.4 (-1.66%) | 17,860 |
| 25 Aug 2004 | EUR | 25.6 | 25.6 | 23.75 | 24.05 | 24.05 | -0.65 (-2.63%) | 3,950 |
| 24 Aug 2004 | EUR | 24.05 | 24.75 | 24.05 | 24.7 | 24.7 | +0.5 (+2.07%) | 3,885 |
| 23 Aug 2004 | EUR | 20 | 24.9 | 20 | 24.2 | 24.2 | +0.15 (+0.62%) | 2,885 |
| 20 Aug 2004 | EUR | 24.1 | 24.45 | 23.8 | 24.05 | 24.05 | -0.15 (-0.62%) | 4,875 |
| 19 Aug 2004 | EUR | 24.3 | 24.8 | 24 | 24.2 | 24.2 | +0.2 (+0.83%) | 6,725 |
| 18 Aug 2004 | EUR | 25.1 | 25.55 | 23.95 | 24 | 24 | -1.1 (-4.38%) | 25,196 |
| 17 Aug 2004 | EUR | 24.7 | 25.95 | 24.7 | 25.1 | 25.1 | -0.15 (-0.59%) | 3,326 |
| 16 Aug 2004 | EUR | 25 | 25.25 | 24.85 | 25.25 | 25.25 | +0.25 (+1%) | 3,250 |
| 13 Aug 2004 | EUR | 25.35 | 25.65 | 25 | 25 | 25 | -0.3 (-1.19%) | 4,850 |
