| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | EUR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | EUR | 32 | 32 | 31 | 32 | 32 | -0.2 (-0.62%) | 7,915 |
| 30 Sep 2003 | EUR | 31.5 | 32.2 | 31.5 | 32.2 | 32.2 | +0.45 (+1.42%) | 5,975 |
| 29 Sep 2003 | EUR | 32 | 32 | 30.1 | 31.75 | 31.75 | +0.25 (+0.79%) | 2,160 |
| 26 Sep 2003 | EUR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | +0.25 (+0.80%) | 250 |
| 25 Sep 2003 | EUR | 32 | 32 | 31.25 | 31.25 | 31.25 | -0.25 (-0.79%) | 3,225 |
| 24 Sep 2003 | EUR | 32 | 32 | 31.25 | 31.5 | 31.5 | +0.15 (+0.48%) | 4,980 |
| 23 Sep 2003 | EUR | 30.75 | 31.35 | 30.75 | 31.35 | 31.35 | -0.45 (-1.42%) | 2,745 |
| 22 Sep 2003 | EUR | 31.6 | 32 | 31.6 | 31.8 | 31.8 | -0.2 (-0.63%) | 3,770 |
| 19 Sep 2003 | EUR | 30.1 | 32 | 30.1 | 32 | 32 | +0.25 (+0.79%) | 43,755 |
| 18 Sep 2003 | EUR | 31.8 | 33.8 | 31.75 | 31.75 | 31.75 | -0.85 (-2.61%) | 48,015 |
| 17 Sep 2003 | EUR | 30.95 | 32.8 | 30.95 | 32.6 | 32.6 | +0.15 (+0.46%) | 25,785 |
| 16 Sep 2003 | EUR | 31.4 | 32.5 | 31 | 32.45 | 32.45 | +1.4 (+4.51%) | 11,375 |
| 15 Sep 2003 | EUR | 31 | 31.05 | 31 | 31.05 | 31.05 | -0.7 (-2.20%) | 10,590 |
| 12 Sep 2003 | EUR | 31.65 | 32 | 30.8 | 31.75 | 31.75 | +0.95 (+3.08%) | 26,330 |
| 11 Sep 2003 | EUR | 30.5 | 31 | 30.5 | 30.8 | 30.8 | -0.2 (-0.65%) | 23,715 |
| 10 Sep 2003 | EUR | 31 | 31 | 30.3 | 31 | 31 | 0.0 (0.0%) | 4,865 |
| 9 Sep 2003 | EUR | 31 | 31 | 30.6 | 31 | 31 | +0.05 (+0.16%) | 10,300 |
| 8 Sep 2003 | EUR | 30.8 | 31 | 30.8 | 30.95 | 30.95 | +0.35 (+1.14%) | 3,380 |
| 5 Sep 2003 | EUR | 30.6 | 31 | 30.6 | 30.6 | 30.6 | -0.75 (-2.39%) | 7,265 |
| 4 Sep 2003 | EUR | 31.75 | 32 | 31 | 31.35 | 31.35 | +0.55 (+1.79%) | 13,600 |
| 3 Sep 2003 | EUR | 30.6 | 31 | 30.6 | 30.8 | 30.8 | +0.3 (+0.98%) | 13,780 |
| 2 Sep 2003 | EUR | 29.25 | 31 | 29.25 | 30.5 | 30.5 | +1.25 (+4.27%) | 5,190 |
| 1 Sep 2003 | EUR | 30 | 30 | 29.25 | 29.25 | 29.25 | -0.05 (-0.17%) | 7,015 |
| 29 Aug 2003 | EUR | 30.6 | 30.8 | 29.3 | 29.3 | 29.3 | -1.45 (-4.72%) | 15,100 |
| 28 Aug 2003 | EUR | 31 | 31 | 30.25 | 30.75 | 30.75 | -0.05 (-0.16%) | 6,550 |
| 27 Aug 2003 | EUR | 30.8 | 31 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 4,785 |
| 26 Aug 2003 | EUR | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | +0.25 (+0.82%) | 10,175 |
| 25 Aug 2003 | EUR | 30.3 | 30.8 | 30.3 | 30.55 | 30.55 | -0.15 (-0.49%) | 13,635 |
| 22 Aug 2003 | EUR | 30.5 | 30.7 | 30.1 | 30.7 | 30.7 | 0.0 (0.0%) | 11,185 |
