| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2003 | EUR | 45.4 | 45.5 | 43.1 | 43.4 | 43.4 | -1.3 (-2.91%) | 11,610 |
| 26 Sep 2003 | EUR | 43.75 | 45 | 43.75 | 44.7 | 44.7 | +0.15 (+0.34%) | 18,214 |
| 25 Sep 2003 | EUR | 45.45 | 45.45 | 43.65 | 44.55 | 44.55 | -0.1 (-0.22%) | 2,578 |
| 24 Sep 2003 | EUR | 43.5 | 44.7 | 43.45 | 44.65 | 44.65 | +1.6 (+3.72%) | 3,630 |
| 23 Sep 2003 | EUR | 45 | 45 | 42.9 | 43.05 | 43.05 | -2.25 (-4.97%) | 5,420 |
| 22 Sep 2003 | EUR | 44 | 45.6 | 43.15 | 45.3 | 45.3 | +2.65 (+6.21%) | 6,404 |
| 19 Sep 2003 | EUR | 43.35 | 44.85 | 42 | 42.65 | 42.65 | -0.15 (-0.35%) | 45,362 |
| 18 Sep 2003 | EUR | 44 | 44 | 42.6 | 42.8 | 42.8 | -1.25 (-2.84%) | 8,213 |
| 17 Sep 2003 | EUR | 45.3 | 45.5 | 43.75 | 44.05 | 44.05 | -1.05 (-2.33%) | 15,859 |
| 16 Sep 2003 | EUR | 46 | 46.85 | 44.35 | 45.1 | 45.1 | -0.9 (-1.96%) | 20,315 |
| 15 Sep 2003 | EUR | 48.5 | 48.5 | 45 | 46 | 46 | -2.8 (-5.74%) | 17,199 |
| 12 Sep 2003 | EUR | 49 | 49 | 48 | 48.8 | 48.8 | -0.25 (-0.51%) | 10,403 |
| 11 Sep 2003 | EUR | 47.25 | 50 | 47.25 | 49.05 | 49.05 | -0.95 (-1.90%) | 14,459 |
| 10 Sep 2003 | EUR | 50 | 53.5 | 49 | 50 | 50 | -0.15 (-0.30%) | 15,055 |
| 9 Sep 2003 | EUR | 52.5 | 52.5 | 50 | 50.15 | 50.15 | -1.8 (-3.46%) | 41,100 |
| 8 Sep 2003 | EUR | 52 | 52.85 | 51 | 51.95 | 51.95 | +0.25 (+0.48%) | 56,739 |
| 5 Sep 2003 | EUR | 52.5 | 53.65 | 51 | 51.7 | 51.7 | -0.7 (-1.34%) | 31,176 |
| 4 Sep 2003 | EUR | 52.5 | 53 | 51.5 | 52.4 | 52.4 | +0.4 (+0.77%) | 22,202 |
| 3 Sep 2003 | EUR | 54.9 | 54.9 | 52 | 52 | 52 | -1.25 (-2.35%) | 25,497 |
| 2 Sep 2003 | EUR | 53.6 | 54 | 52.6 | 53.25 | 53.25 | -1 (-1.84%) | 7,939 |
| 1 Sep 2003 | EUR | 56.95 | 57.4 | 54 | 54.25 | 54.25 | -1.75 (-3.13%) | 10,070 |
| 29 Aug 2003 | EUR | 57.95 | 57.95 | 55.5 | 56 | 56 | -0.9 (-1.58%) | 19,954 |
| 28 Aug 2003 | EUR | 57.5 | 58 | 56.1 | 56.9 | 56.9 | -1.7 (-2.90%) | 9,613 |
| 27 Aug 2003 | EUR | 54.5 | 59.9 | 54.4 | 58.6 | 58.6 | +4.7 (+8.72%) | 56,000 |
| 26 Aug 2003 | EUR | 52.6 | 54.5 | 52.6 | 53.9 | 53.9 | -0.45 (-0.83%) | 7,234 |
| 25 Aug 2003 | EUR | 54.05 | 56.5 | 53 | 54.35 | 54.35 | -0.65 (-1.18%) | 23,911 |
| 22 Aug 2003 | EUR | 54 | 55.5 | 51.15 | 55 | 55 | +1.25 (+2.33%) | 28,984 |
| 21 Aug 2003 | EUR | 52.65 | 54.7 | 52.6 | 53.75 | 53.75 | +0.5 (+0.94%) | 5,525 |
| 20 Aug 2003 | EUR | 55 | 56.9 | 53.05 | 53.25 | 53.25 | -2.15 (-3.88%) | 15,748 |
| 19 Aug 2003 | EUR | 60 | 61 | 55 | 55.4 | 55.4 | -3.3 (-5.62%) | 16,473 |
