| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 68.3 | 68.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | EUR | 69.5 | 69.5 | 67.5 | 68.3 | 68.3 | +0.35 (+0.52%) | 12,525 |
| 23 Dec 2003 | EUR | 68.25 | 71.85 | 66.5 | 67.95 | 67.95 | -3.05 (-4.30%) | 29,555 |
| 22 Dec 2003 | EUR | 70.9 | 74.7 | 70 | 71 | 71 | +2.5 (+3.65%) | 63,985 |
| 19 Dec 2003 | EUR | 64 | 68.5 | 63.6 | 68.5 | 68.5 | +6.2 (+9.95%) | 28,715 |
| 18 Dec 2003 | EUR | 65 | 65 | 62 | 62.3 | 62.3 | -2.5 (-3.86%) | 24,580 |
| 17 Dec 2003 | EUR | 65.95 | 68 | 64.1 | 64.8 | 64.8 | -1.85 (-2.78%) | 22,540 |
| 16 Dec 2003 | EUR | 68 | 68 | 63 | 66.65 | 66.65 | +2.5 (+3.90%) | 32,775 |
| 15 Dec 2003 | EUR | 65.5 | 66.8 | 63.5 | 64.15 | 64.15 | +3.4 (+5.60%) | 65,390 |
| 12 Dec 2003 | EUR | 57.95 | 60.75 | 56.3 | 60.75 | 60.75 | +5.5 (+9.95%) | 40,900 |
| 11 Dec 2003 | EUR | 55.5 | 58 | 55 | 55.25 | 55.25 | +0.75 (+1.38%) | 23,035 |
| 10 Dec 2003 | EUR | 56.4 | 56.4 | 54.5 | 54.5 | 54.5 | +0.4 (+0.74%) | 20,105 |
| 9 Dec 2003 | EUR | 54 | 55 | 54 | 54.1 | 54.1 | +0.1 (+0.19%) | 17,275 |
| 8 Dec 2003 | EUR | 54 | 54.1 | 54 | 54 | 54 | +1 (+1.89%) | 5,750 |
| 5 Dec 2003 | EUR | 55.9 | 55.9 | 53 | 53 | 53 | +0.1 (+0.19%) | 8,275 |
| 4 Dec 2003 | EUR | 55.95 | 56 | 52.75 | 52.9 | 52.9 | -0.35 (-0.66%) | 11,250 |
| 3 Dec 2003 | EUR | 54.95 | 54.95 | 52.55 | 53.25 | 53.25 | -0.25 (-0.47%) | 11,690 |
| 2 Dec 2003 | EUR | 55.35 | 55.35 | 52.7 | 53.5 | 53.5 | -1.25 (-2.28%) | 26,765 |
| 1 Dec 2003 | EUR | 58.75 | 59.5 | 54.75 | 54.75 | 54.75 | -1.8 (-3.18%) | 17,760 |
| 28 Nov 2003 | EUR | 58.95 | 59 | 55.5 | 56.55 | 56.55 | -0.45 (-0.79%) | 9,715 |
| 27 Nov 2003 | EUR | 54 | 57.1 | 53.1 | 57 | 57 | +3.4 (+6.34%) | 165,500 |
| 26 Nov 2003 | EUR | 0 | 0 | 0 | 53.6 | 53.6 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | EUR | 51.05 | 56.1 | 50.5 | 53.6 | 53.6 | +2.6 (+5.10%) | 172,790 |
| 24 Nov 2003 | EUR | 51.5 | 51.5 | 50.85 | 51 | 51 | -0.35 (-0.68%) | 6,550 |
| 21 Nov 2003 | EUR | 52 | 52.85 | 51.35 | 51.35 | 51.35 | -0.65 (-1.25%) | 7,240 |
| 20 Nov 2003 | EUR | 51.9 | 52.25 | 51.75 | 52 | 52 | -0.05 (-0.10%) | 10,120 |
| 19 Nov 2003 | EUR | 52 | 53.75 | 52 | 52.05 | 52.05 | -0.5 (-0.95%) | 4,810 |
| 18 Nov 2003 | EUR | 51.05 | 53 | 51.05 | 52.55 | 52.55 | +0.3 (+0.57%) | 156,000 |
| 17 Nov 2003 | EUR | 51.25 | 52.25 | 51.25 | 52.25 | 52.25 | +0.25 (+0.48%) | 7,255 |
| 14 Nov 2003 | EUR | 50.55 | 52 | 50.25 | 52 | 52 | 0.0 (0.0%) | 22,435 |
