| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | EUR | 438 | 445 | 433.65 | 440.05 | 440.05 | +6.5 (+1.50%) | 3,172 |
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 433.55 | 433.55 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | EUR | 438.8 | 443.8 | 430.1 | 433.55 | 433.55 | -3.05 (-0.70%) | 6,384 |
| 23 Dec 2003 | EUR | 459.8 | 459.8 | 435 | 436.6 | 436.6 | -15.1 (-3.34%) | 12,440 |
| 22 Dec 2003 | EUR | 459 | 459 | 445.6 | 451.7 | 451.7 | +3.9 (+0.87%) | 19,882 |
| 19 Dec 2003 | EUR | 440 | 451 | 440 | 447.8 | 447.8 | +7.4 (+1.68%) | 11,519 |
| 18 Dec 2003 | EUR | 438.7 | 445 | 436 | 440.4 | 440.4 | +7.4 (+1.71%) | 16,418 |
| 17 Dec 2003 | EUR | 436.7 | 436.7 | 430.05 | 433 | 433 | +1.65 (+0.38%) | 5,054 |
| 16 Dec 2003 | EUR | 437 | 437 | 425 | 431.35 | 431.35 | -4.55 (-1.04%) | 5,789 |
| 15 Dec 2003 | EUR | 427.5 | 438 | 427.5 | 435.9 | 435.9 | +11.05 (+2.60%) | 11,215 |
| 12 Dec 2003 | EUR | 422.05 | 427.5 | 419 | 424.85 | 424.85 | +3.65 (+0.87%) | 10,676 |
| 11 Dec 2003 | EUR | 420 | 424.8 | 416 | 421.2 | 421.2 | +6.3 (+1.52%) | 16,802 |
| 10 Dec 2003 | EUR | 415 | 420 | 412 | 414.9 | 414.9 | +9.2 (+2.27%) | 21,199 |
| 9 Dec 2003 | EUR | 404.85 | 409.9 | 402 | 405.7 | 405.7 | +8.1 (+2.04%) | 20,847 |
| 8 Dec 2003 | EUR | 387 | 403 | 382 | 397.6 | 397.6 | +15.95 (+4.18%) | 27,026 |
| 5 Dec 2003 | EUR | 394.8 | 400.9 | 377.05 | 381.65 | 381.65 | -9.3 (-2.38%) | 23,898 |
| 4 Dec 2003 | EUR | 310 | 398.5 | 310 | 390.95 | 390.95 | +10.2 (+2.68%) | 34,550 |
| 3 Dec 2003 | EUR | 375.05 | 389.9 | 375.05 | 380.75 | 380.75 | +6.8 (+1.82%) | 12,406 |
| 2 Dec 2003 | EUR | 370 | 375.5 | 370 | 373.95 | 373.95 | +4.45 (+1.20%) | 8,966 |
| 1 Dec 2003 | EUR | 378.05 | 378.05 | 367.4 | 369.5 | 369.5 | -3.6 (-0.96%) | 13,580 |
| 28 Nov 2003 | EUR | 373.8 | 376.95 | 371.85 | 373.1 | 373.1 | +3.15 (+0.85%) | 11,560 |
| 27 Nov 2003 | EUR | 368 | 371 | 368 | 369.95 | 369.95 | +3.05 (+0.83%) | 13,887 |
| 26 Nov 2003 | EUR | 0 | 0 | 0 | 366.9 | 366.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | EUR | 365 | 368.5 | 362 | 366.9 | 366.9 | +4.15 (+1.14%) | 6,460 |
| 24 Nov 2003 | EUR | 361.95 | 368 | 361.95 | 362.75 | 362.75 | +1.65 (+0.46%) | 7,144 |
| 21 Nov 2003 | EUR | 360 | 363 | 355.2 | 361.1 | 361.1 | +0.6 (+0.17%) | 6,620 |
| 20 Nov 2003 | EUR | 367 | 369.4 | 358 | 360.5 | 360.5 | -4.6 (-1.26%) | 8,246 |
| 19 Nov 2003 | EUR | 372.8 | 378.45 | 363 | 365.1 | 365.1 | -11.6 (-3.08%) | 12,069 |
| 18 Nov 2003 | EUR | 377 | 382 | 376.05 | 376.7 | 376.7 | -0.55 (-0.15%) | 13,673 |
| 17 Nov 2003 | EUR | 377 | 378 | 373.35 | 377.25 | 377.25 | +11.95 (+3.27%) | 15,023 |
