| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | EUR | 50.9 | 51 | 50 | 50.25 | 10.05 | -0.1 (-0.20%) | 12,225 |
| 30 Sep 2003 | EUR | 49.25 | 50.7 | 49.25 | 50.35 | 10.07 | -0.25 (-0.49%) | 2,060 |
| 29 Sep 2003 | EUR | 50.5 | 50.8 | 49.8 | 50.6 | 10.12 | +1 (+2.02%) | 3,850 |
| 26 Sep 2003 | EUR | 49.9 | 51 | 49.5 | 49.6 | 9.92 | -0.4 (-0.80%) | 3,522 |
| 25 Sep 2003 | EUR | 49.1 | 50 | 49.1 | 50 | 10 | +0.7 (+1.42%) | 3,060 |
| 24 Sep 2003 | EUR | 49.1 | 49.9 | 48.6 | 49.3 | 9.86 | -0.2 (-0.40%) | 1,600 |
| 23 Sep 2003 | EUR | 49.75 | 49.9 | 49.5 | 49.5 | 9.9 | -0.35 (-0.70%) | 3,190 |
| 22 Sep 2003 | EUR | 49.5 | 50.55 | 49.25 | 49.85 | 9.97 | +0.1 (+0.20%) | 5,700 |
| 19 Sep 2003 | EUR | 50 | 50 | 49.05 | 49.75 | 9.95 | -0.55 (-1.09%) | 6,100 |
| 18 Sep 2003 | EUR | 50.5 | 50.5 | 49.05 | 50.3 | 10.06 | -0.7 (-1.37%) | 450 |
| 17 Sep 2003 | EUR | 49 | 51.55 | 49 | 51 | 10.2 | +1.65 (+3.34%) | 7,005 |
| 16 Sep 2003 | EUR | 49.05 | 49.4 | 48.15 | 49.35 | 9.87 | +0.6 (+1.23%) | 2,750 |
| 15 Sep 2003 | EUR | 49.95 | 50 | 46.9 | 48.75 | 9.75 | -1.25 (-2.50%) | 22,310 |
| 12 Sep 2003 | EUR | 50 | 50.95 | 48.6 | 50 | 10 | -0.15 (-0.30%) | 20,801 |
| 11 Sep 2003 | EUR | 51.2 | 51.5 | 50 | 50.15 | 10.03 | -1.05 (-2.05%) | 16,450 |
| 10 Sep 2003 | EUR | 51.5 | 51.75 | 49.8 | 51.2 | 10.24 | +0.45 (+0.89%) | 22,627 |
| 9 Sep 2003 | EUR | 50.1 | 51.5 | 50 | 50.75 | 10.15 | 0.0 (0.0%) | 7,442 |
| 8 Sep 2003 | EUR | 51.75 | 51.75 | 50.4 | 50.75 | 10.15 | -0.8 (-1.55%) | 5,775 |
| 5 Sep 2003 | EUR | 51.35 | 51.7 | 50.5 | 51.55 | 10.31 | +1 (+1.98%) | 1,650 |
| 4 Sep 2003 | EUR | 50.95 | 51.2 | 50.5 | 50.55 | 10.11 | -1 (-1.94%) | 2,254 |
| 3 Sep 2003 | EUR | 51.9 | 53 | 50.5 | 51.55 | 10.31 | +0.55 (+1.08%) | 8,950 |
| 2 Sep 2003 | EUR | 50.6 | 51 | 50.5 | 51 | 10.2 | 0.0 (0.0%) | 6,150 |
| 1 Sep 2003 | EUR | 51.05 | 51.05 | 50.5 | 51 | 10.2 | +0.3 (+0.59%) | 8,500 |
| 29 Aug 2003 | EUR | 50.5 | 52 | 50.5 | 50.7 | 10.14 | -1.1 (-2.12%) | 10,449 |
| 28 Aug 2003 | EUR | 53 | 53 | 50.5 | 51.8 | 10.36 | +0.5 (+0.97%) | 4,765 |
| 27 Aug 2003 | EUR | 52.45 | 52.45 | 50.15 | 51.3 | 10.26 | -0.45 (-0.87%) | 4,170 |
| 26 Aug 2003 | EUR | 50.25 | 53 | 50.25 | 51.75 | 10.35 | +2 (+4.02%) | 2,670 |
| 25 Aug 2003 | EUR | 51.05 | 51.9 | 49 | 49.75 | 9.95 | -0.9 (-1.78%) | 7,766 |
| 22 Aug 2003 | EUR | 51.3 | 51.3 | 42 | 50.65 | 10.13 | -0.95 (-1.84%) | 8,690 |
| 21 Aug 2003 | EUR | 52.25 | 52.25 | 51.2 | 51.6 | 10.32 | -0.55 (-1.05%) | 3,600 |
