| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | EUR | 71 | 71 | 67.15 | 69 | 13.8 | +0.15 (+0.22%) | 2,731 |
| 3 Feb 2004 | EUR | 71 | 72.45 | 68.25 | 68.85 | 13.77 | -3.05 (-4.24%) | 3,673 |
| 2 Feb 2004 | EUR | 0 | 0 | 0 | 71.9 | 14.38 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | EUR | 74.75 | 74.8 | 71 | 71.9 | 14.38 | -2.85 (-3.81%) | 3,835 |
| 29 Jan 2004 | EUR | 72.2 | 75 | 72 | 74.75 | 14.95 | -0.15 (-0.20%) | 2,760 |
| 28 Jan 2004 | EUR | 76 | 77 | 74 | 74.9 | 14.98 | -0.4 (-0.53%) | 9,499 |
| 27 Jan 2004 | EUR | 75.5 | 75.95 | 73.75 | 75.3 | 15.06 | +2.5 (+3.43%) | 6,841 |
| 26 Jan 2004 | EUR | 0 | 0 | 0 | 72.8 | 14.56 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | EUR | 66.1 | 73.45 | 66.1 | 72.8 | 14.56 | +7.4 (+11.31%) | 7,657 |
| 22 Jan 2004 | EUR | 70.1 | 76 | 61.05 | 65.4 | 13.08 | -7 (-9.67%) | 28,668 |
| 21 Jan 2004 | EUR | 77.05 | 80.25 | 72 | 72.4 | 14.48 | -8.95 (-11.00%) | 7,542 |
| 20 Jan 2004 | EUR | 84.9 | 84.9 | 81.1 | 81.35 | 16.27 | -1.75 (-2.11%) | 3,612 |
| 19 Jan 2004 | EUR | 86 | 87.25 | 77 | 83.1 | 16.62 | -1 (-1.19%) | 8,469 |
| 16 Jan 2004 | EUR | 85 | 88.85 | 82.55 | 84.1 | 16.82 | -2.2 (-2.55%) | 14,239 |
| 15 Jan 2004 | EUR | 85.85 | 87 | 84 | 86.3 | 17.26 | +2.1 (+2.49%) | 4,782 |
| 14 Jan 2004 | EUR | 83.65 | 89 | 83.5 | 84.2 | 16.84 | -0.55 (-0.65%) | 20,098 |
| 13 Jan 2004 | EUR | 85.25 | 85.35 | 83.95 | 84.75 | 16.95 | +0.75 (+0.89%) | 8,438 |
| 12 Jan 2004 | EUR | 87 | 88.9 | 83.05 | 84 | 16.8 | -3.25 (-3.72%) | 20,700 |
| 9 Jan 2004 | EUR | 95 | 95 | 86.5 | 87.25 | 17.45 | -6.15 (-6.58%) | 15,333 |
| 8 Jan 2004 | EUR | 90 | 94 | 90 | 93.4 | 18.68 | +5.25 (+5.96%) | 21,966 |
| 7 Jan 2004 | EUR | 88 | 90 | 84 | 88.15 | 17.63 | +0.15 (+0.17%) | 23,678 |
| 6 Jan 2004 | EUR | 98 | 98.7 | 86.1 | 88 | 17.6 | -10.55 (-10.71%) | 35,635 |
| 5 Jan 2004 | EUR | 85.5 | 101.4 | 85.5 | 98.55 | 19.71 | +12.35 (+14.33%) | 99,963 |
| 2 Jan 2004 | EUR | 83.5 | 87 | 80.5 | 86.2 | 17.24 | +3.95 (+4.80%) | 54,830 |
| 1 Jan 2004 | EUR | 80 | 83.5 | 77.5 | 82.25 | 16.45 | +3.6 (+4.58%) | 41,920 |
| 31 Dec 2003 | EUR | 75.25 | 83 | 75 | 78.65 | 15.73 | +6.1 (+8.41%) | 55,503 |
| 30 Dec 2003 | EUR | 77.5 | 77.5 | 72 | 72.55 | 14.51 | -4.3 (-5.60%) | 9,265 |
| 29 Dec 2003 | EUR | 75.1 | 77 | 74 | 76.85 | 15.37 | +2.35 (+3.15%) | 8,065 |
| 26 Dec 2003 | EUR | 74.9 | 75 | 73.55 | 74.5 | 14.9 | +1.15 (+1.57%) | 5,700 |
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 73.35 | 14.67 | 0.0 (0.0%) | 0 |
