| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2003 | EUR | 31.95 | 34.9 | 31.95 | 34.9 | 34.9 | +3.15 (+9.92%) | 11,210 |
| 23 May 2003 | EUR | 31.5 | 31.8 | 31.1 | 31.75 | 31.75 | +0.8 (+2.58%) | 1,694 |
| 22 May 2003 | EUR | 30.8 | 32 | 30.5 | 30.95 | 30.95 | +0.4 (+1.31%) | 8,445 |
| 21 May 2003 | EUR | 31.35 | 31.35 | 30.55 | 30.55 | 30.55 | +0.4 (+1.33%) | 1,311 |
| 20 May 2003 | EUR | 28.1 | 31.4 | 28.1 | 30.15 | 30.15 | -0.75 (-2.43%) | 1,153 |
| 19 May 2003 | EUR | 32 | 32 | 30.9 | 30.9 | 30.9 | -0.85 (-2.68%) | 1,351 |
| 16 May 2003 | EUR | 32.05 | 33.5 | 31.35 | 31.75 | 31.75 | -1.25 (-3.79%) | 1,692 |
| 15 May 2003 | EUR | 31.5 | 33 | 31.4 | 33 | 33 | +1 (+3.13%) | 2,504 |
| 14 May 2003 | EUR | 33.5 | 33.9 | 32 | 32 | 32 | -1 (-3.03%) | 6,022 |
| 13 May 2003 | EUR | 33.7 | 33.7 | 32.7 | 33 | 33 | +1.25 (+3.94%) | 5,964 |
| 12 May 2003 | EUR | 31 | 31.75 | 29 | 31.75 | 31.75 | +2.85 (+9.86%) | 6,179 |
| 9 May 2003 | EUR | 28.45 | 29 | 27.05 | 28.9 | 28.9 | +1.4 (+5.09%) | 3,337 |
| 8 May 2003 | EUR | 28 | 28.6 | 27.15 | 27.5 | 27.5 | -0.95 (-3.34%) | 4,325 |
| 7 May 2003 | EUR | 28.5 | 28.8 | 28.05 | 28.45 | 28.45 | -0.1 (-0.35%) | 1,175 |
| 6 May 2003 | EUR | 28.45 | 28.55 | 27.65 | 28.55 | 28.55 | -0.15 (-0.52%) | 2,677 |
| 5 May 2003 | EUR | 28.4 | 28.9 | 28 | 28.7 | 28.7 | +2.05 (+7.69%) | 3,060 |
| 2 May 2003 | EUR | 25.5 | 26.65 | 25.5 | 26.65 | 26.65 | +2.4 (+9.90%) | 7,902 |
| 1 May 2003 | EUR | 0 | 0 | 0 | 24.25 | 24.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | EUR | 25 | 25.5 | 24 | 24.25 | 24.25 | -1 (-3.96%) | 18,676 |
| 29 Apr 2003 | EUR | 26.9 | 26.9 | 25.25 | 25.25 | 25.25 | -0.3 (-1.17%) | 520 |
| 28 Apr 2003 | EUR | 25 | 25.65 | 25 | 25.55 | 25.55 | +0.05 (+0.20%) | 930 |
| 25 Apr 2003 | EUR | 27.25 | 27.25 | 25 | 25.5 | 25.5 | -2 (-7.27%) | 7,638 |
| 24 Apr 2003 | EUR | 27 | 27.5 | 27 | 27.5 | 27.5 | +0.5 (+1.85%) | 570 |
| 23 Apr 2003 | EUR | 27 | 27 | 26.6 | 27 | 27 | 0.0 (0.0%) | 3,100 |
| 22 Apr 2003 | EUR | 27 | 27 | 26.5 | 27 | 27 | 0.0 (0.0%) | 1,475 |
| 21 Apr 2003 | EUR | 26.55 | 27.9 | 26.55 | 27 | 27 | +0.6 (+2.27%) | 400 |
| 18 Apr 2003 | EUR | 0 | 0 | 0 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 17 Apr 2003 | EUR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | +0.2 (+0.76%) | 100 |
| 16 Apr 2003 | EUR | 26.1 | 26.2 | 26.1 | 26.2 | 26.2 | -0.55 (-2.06%) | 300 |
| 15 Apr 2003 | EUR | 26.75 | 27 | 26.5 | 26.75 | 26.75 | 0.0 (0.0%) | 10,350 |
