| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | EUR | 316 | 321 | 312 | 314.15 | 314.15 | +2 (+0.64%) | 8,841 |
| 2 Oct 2003 | EUR | 0 | 0 | 0 | 312.15 | 312.15 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | EUR | 313 | 319 | 311 | 312.15 | 312.15 | -1.15 (-0.37%) | 3,708 |
| 30 Sep 2003 | EUR | 311 | 315 | 310.25 | 313.3 | 313.3 | +1.8 (+0.58%) | 2,036 |
| 29 Sep 2003 | EUR | 319 | 319 | 310 | 311.5 | 311.5 | -3.75 (-1.19%) | 2,352 |
| 26 Sep 2003 | EUR | 312.5 | 318 | 312.5 | 315.25 | 315.25 | -1.7 (-0.54%) | 2,957 |
| 25 Sep 2003 | EUR | 317.6 | 319.9 | 312.5 | 316.95 | 316.95 | +3 (+0.96%) | 6,192 |
| 24 Sep 2003 | EUR | 314.8 | 315 | 310.75 | 313.95 | 313.95 | +3.3 (+1.06%) | 1,220 |
| 23 Sep 2003 | EUR | 312.25 | 312.25 | 305.5 | 310.65 | 310.65 | -0.1 (-0.03%) | 2,028 |
| 22 Sep 2003 | EUR | 315 | 320 | 309.8 | 310.75 | 310.75 | +0.05 (+0.02%) | 2,935 |
| 19 Sep 2003 | EUR | 314.8 | 314.8 | 300 | 310.7 | 310.7 | +3.85 (+1.25%) | 10,830 |
| 18 Sep 2003 | EUR | 311 | 313.95 | 302.6 | 306.85 | 306.85 | -3.4 (-1.10%) | 3,769 |
| 17 Sep 2003 | EUR | 319 | 323.5 | 310 | 310.25 | 310.25 | -5.95 (-1.88%) | 5,572 |
| 16 Sep 2003 | EUR | 310.3 | 317.4 | 303.3 | 316.2 | 316.2 | +2.55 (+0.81%) | 9,194 |
| 15 Sep 2003 | EUR | 318 | 318 | 308.2 | 313.65 | 313.65 | -2.55 (-0.81%) | 8,226 |
| 12 Sep 2003 | EUR | 331.1 | 331.1 | 315 | 316.2 | 316.2 | -9.55 (-2.93%) | 5,095 |
| 11 Sep 2003 | EUR | 323 | 331 | 323 | 325.75 | 325.75 | +5.7 (+1.78%) | 14,338 |
| 10 Sep 2003 | EUR | 326 | 327 | 315 | 320.05 | 320.05 | -11.65 (-3.51%) | 6,472 |
| 9 Sep 2003 | EUR | 344.4 | 348 | 330 | 331.7 | 331.7 | -5.55 (-1.65%) | 34,101 |
| 8 Sep 2003 | EUR | 309.25 | 342 | 308 | 337.25 | 337.25 | +34.85 (+11.52%) | 54,143 |
| 5 Sep 2003 | EUR | 309 | 312 | 302 | 302.4 | 302.4 | -2.55 (-0.84%) | 2,353 |
| 4 Sep 2003 | EUR | 308.2 | 314 | 304.6 | 304.95 | 304.95 | -5.6 (-1.80%) | 5,127 |
| 3 Sep 2003 | EUR | 312.7 | 313.95 | 307 | 310.55 | 310.55 | +4.85 (+1.59%) | 15,592 |
| 2 Sep 2003 | EUR | 318 | 318 | 305 | 305.7 | 305.7 | -7.8 (-2.49%) | 6,266 |
| 1 Sep 2003 | EUR | 324 | 327 | 312.35 | 313.5 | 313.5 | -4 (-1.26%) | 10,086 |
| 29 Aug 2003 | EUR | 319 | 324 | 312.1 | 317.5 | 317.5 | +4.9 (+1.57%) | 20,119 |
| 28 Aug 2003 | EUR | 299.9 | 318 | 299.9 | 312.6 | 312.6 | +16.2 (+5.47%) | 18,383 |
| 27 Aug 2003 | EUR | 285 | 299 | 285 | 296.4 | 296.4 | +14.8 (+5.26%) | 27,367 |
| 26 Aug 2003 | EUR | 277 | 289 | 277 | 281.6 | 281.6 | +1.55 (+0.55%) | 5,879 |
| 25 Aug 2003 | EUR | 298.7 | 298.7 | 278.6 | 280.05 | 280.05 | -6.95 (-2.42%) | 10,038 |
