| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2003 | EUR | 24.25 | 25.5 | 24.25 | 24.5 | 24.5 | +1.3 (+5.60%) | 4,625 |
| 28 May 2003 | EUR | 23.25 | 24.1 | 23.2 | 23.2 | 23.2 | -0.5 (-2.11%) | 3,190 |
| 27 May 2003 | EUR | 23.25 | 23.7 | 20.5 | 23.7 | 23.7 | -0.2 (-0.84%) | 6,710 |
| 26 May 2003 | EUR | 25.1 | 25.1 | 23.4 | 23.9 | 23.9 | -0.6 (-2.45%) | 5,750 |
| 23 May 2003 | EUR | 23.35 | 24.5 | 23.35 | 24.5 | 24.5 | -0.45 (-1.80%) | 1,815 |
| 22 May 2003 | EUR | 23.35 | 24.95 | 23.35 | 24.95 | 24.95 | +0.95 (+3.96%) | 3,850 |
| 21 May 2003 | EUR | 24 | 24 | 24 | 24 | 24 | -0.15 (-0.62%) | 2,500 |
| 20 May 2003 | EUR | 24.75 | 24.75 | 23.4 | 24.15 | 24.15 | +1.1 (+4.77%) | 1,115 |
| 19 May 2003 | EUR | 23 | 25 | 22.4 | 23.05 | 23.05 | 0.0 (0.0%) | 9,050 |
| 16 May 2003 | EUR | 25.4 | 25.4 | 23.05 | 23.05 | 23.05 | -0.25 (-1.07%) | 33,500 |
| 15 May 2003 | EUR | 0 | 0 | 0 | 23.3 | 23.3 | 0.0 (0.0%) | 0 |
| 14 May 2003 | EUR | 23 | 23.5 | 23 | 23.3 | 23.3 | +0.25 (+1.08%) | 2,980 |
| 13 May 2003 | EUR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.95 (-3.96%) | 1,080 |
| 12 May 2003 | EUR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 9 May 2003 | EUR | 23.15 | 24.85 | 23.15 | 24 | 24 | +0.5 (+2.13%) | 1,385 |
| 8 May 2003 | EUR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 80 |
| 7 May 2003 | EUR | 24 | 24 | 24 | 24 | 24 | +1.1 (+4.80%) | 500 |
| 6 May 2003 | EUR | 0 | 0 | 0 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
| 5 May 2003 | EUR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | +0.4 (+1.78%) | 500 |
| 2 May 2003 | EUR | 22 | 22.5 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 2,250 |
| 1 May 2003 | EUR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | EUR | 22.1 | 22.1 | 22 | 22 | 22 | +0.3 (+1.38%) | 7,740 |
| 29 Apr 2003 | EUR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | -4.3 (-16.54%) | 830 |
| 28 Apr 2003 | EUR | 25.9 | 26 | 25 | 26 | 26 | +0.1 (+0.39%) | 3,035 |
| 25 Apr 2003 | EUR | 23.55 | 25.9 | 23.5 | 25.9 | 25.9 | +1.15 (+4.65%) | 2,165 |
| 24 Apr 2003 | EUR | 0 | 0 | 0 | 24.75 | 24.75 | 0.0 (0.0%) | 0 |
| 23 Apr 2003 | EUR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.0 (0.0%) | 80 |
| 22 Apr 2003 | EUR | 25.35 | 25.35 | 24.75 | 24.75 | 24.75 | -0.05 (-0.20%) | 2,000 |
| 21 Apr 2003 | EUR | 25.45 | 25.5 | 22.95 | 24.8 | 24.8 | +0.8 (+3.33%) | 8,710 |
| 18 Apr 2003 | EUR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
