| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2003 | EUR | 285 | 303 | 285 | 300.9 | 300.9 | +17.75 (+6.27%) | 9,280 |
| 10 Jul 2003 | EUR | 280.25 | 285 | 280.25 | 283.15 | 283.15 | -0.5 (-0.18%) | 2,299 |
| 9 Jul 2003 | EUR | 289 | 290 | 283 | 283.65 | 283.65 | -7.2 (-2.48%) | 1,493 |
| 8 Jul 2003 | EUR | 296.8 | 296.9 | 290 | 290.85 | 290.85 | +0.35 (+0.12%) | 2,875 |
| 7 Jul 2003 | EUR | 294 | 300 | 290 | 290.5 | 290.5 | +6.45 (+2.27%) | 6,338 |
| 4 Jul 2003 | EUR | 290 | 297 | 284 | 284.05 | 284.05 | -14.05 (-4.71%) | 3,676 |
| 3 Jul 2003 | EUR | 309.8 | 309.8 | 295 | 298.1 | 298.1 | -2.8 (-0.93%) | 12,837 |
| 2 Jul 2003 | EUR | 285.45 | 305 | 281 | 300.9 | 300.9 | +24.15 (+8.73%) | 52,486 |
| 1 Jul 2003 | EUR | 261 | 287 | 261 | 276.75 | 276.75 | +16.2 (+6.22%) | 32,790 |
| 30 Jun 2003 | EUR | 260 | 265.85 | 253 | 260.55 | 260.55 | +2.9 (+1.13%) | 17,071 |
| 27 Jun 2003 | EUR | 256.15 | 260 | 255 | 257.65 | 257.65 | +1.3 (+0.51%) | 12,030 |
| 26 Jun 2003 | EUR | 257 | 258.95 | 256 | 256.35 | 256.35 | -0.3 (-0.12%) | 5,802 |
| 25 Jun 2003 | EUR | 261.5 | 261.5 | 256 | 256.65 | 256.65 | +0.25 (+0.10%) | 6,920 |
| 24 Jun 2003 | EUR | 257.5 | 258.9 | 254.4 | 256.4 | 256.4 | -1.2 (-0.47%) | 4,102 |
| 23 Jun 2003 | EUR | 262.2 | 262.2 | 256 | 257.6 | 257.6 | +1.5 (+0.59%) | 4,573 |
| 20 Jun 2003 | EUR | 283.5 | 283.5 | 255.6 | 256.1 | 256.1 | -4.9 (-1.88%) | 12,966 |
| 19 Jun 2003 | EUR | 265 | 265 | 260 | 261 | 261 | -0.8 (-0.31%) | 2,412 |
| 18 Jun 2003 | EUR | 270 | 270 | 260.5 | 261.8 | 261.8 | -10 (-3.68%) | 6,455 |
| 17 Jun 2003 | EUR | 285 | 285 | 268.5 | 271.8 | 271.8 | +3.15 (+1.17%) | 6,148 |
| 16 Jun 2003 | EUR | 271.8 | 276 | 268 | 268.65 | 268.65 | +6.45 (+2.46%) | 11,378 |
| 13 Jun 2003 | EUR | 261.25 | 263.95 | 259.15 | 262.2 | 262.2 | +1.7 (+0.65%) | 2,463 |
| 12 Jun 2003 | EUR | 260 | 262 | 259.25 | 260.5 | 260.5 | -1.65 (-0.63%) | 5,253 |
| 11 Jun 2003 | EUR | 259.5 | 263.8 | 256.85 | 262.15 | 262.15 | +3.15 (+1.22%) | 1,022 |
| 10 Jun 2003 | EUR | 264 | 264 | 259 | 259 | 259 | -2 (-0.77%) | 815 |
| 9 Jun 2003 | EUR | 274.2 | 274.2 | 260 | 261 | 261 | -3.35 (-1.27%) | 2,032 |
| 6 Jun 2003 | EUR | 265 | 266 | 262.65 | 264.35 | 264.35 | +5.95 (+2.30%) | 634 |
| 5 Jun 2003 | EUR | 266 | 274 | 257 | 258.4 | 258.4 | -5.35 (-2.03%) | 3,884 |
| 4 Jun 2003 | EUR | 260.5 | 270 | 257 | 263.75 | 263.75 | +6.55 (+2.55%) | 6,017 |
| 3 Jun 2003 | EUR | 255.25 | 259.55 | 254.4 | 257.2 | 257.2 | +2.1 (+0.82%) | 1,295 |
| 2 Jun 2003 | EUR | 256.1 | 257.9 | 255.05 | 255.1 | 255.1 | -2.9 (-1.12%) | 511 |
