| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | EUR | 41 | 41 | 35.85 | 38 | 38 | -1.8 (-4.52%) | 14,808 |
| 15 Jan 2004 | EUR | 41 | 41 | 39.6 | 39.8 | 39.8 | -0.2 (-0.50%) | 9,483 |
| 14 Jan 2004 | EUR | 40 | 41.5 | 39.75 | 40 | 40 | -0.35 (-0.87%) | 21,495 |
| 13 Jan 2004 | EUR | 41 | 41.5 | 39.6 | 40.35 | 40.35 | -1.25 (-3.00%) | 10,250 |
| 12 Jan 2004 | EUR | 44.8 | 44.85 | 41 | 41.6 | 41.6 | -1.2 (-2.80%) | 19,333 |
| 9 Jan 2004 | EUR | 45 | 45.45 | 42.5 | 42.8 | 42.8 | +1.45 (+3.51%) | 49,390 |
| 8 Jan 2004 | EUR | 41.1 | 43 | 39.7 | 41.35 | 41.35 | +1.35 (+3.38%) | 27,233 |
| 7 Jan 2004 | EUR | 39 | 40.5 | 39 | 40 | 40 | -0.05 (-0.12%) | 21,638 |
| 6 Jan 2004 | EUR | 42.5 | 42.5 | 40 | 40.05 | 40.05 | -0.95 (-2.32%) | 13,344 |
| 5 Jan 2004 | EUR | 42.1 | 44.1 | 40.15 | 41 | 41 | -2.55 (-5.86%) | 12,945 |
| 2 Jan 2004 | EUR | 43.9 | 44.05 | 42.5 | 43.55 | 43.55 | +1.15 (+2.71%) | 10,756 |
| 1 Jan 2004 | EUR | 43.75 | 43.75 | 41.25 | 42.4 | 42.4 | +1 (+2.42%) | 6,843 |
| 31 Dec 2003 | EUR | 44 | 44.5 | 41 | 41.4 | 41.4 | -0.95 (-2.24%) | 17,401 |
| 30 Dec 2003 | EUR | 45 | 45 | 42 | 42.35 | 42.35 | -1.55 (-3.53%) | 30,259 |
| 29 Dec 2003 | EUR | 44.5 | 47 | 43.5 | 43.9 | 43.9 | -1.45 (-3.20%) | 26,178 |
| 26 Dec 2003 | EUR | 48 | 50 | 45 | 45.35 | 45.35 | -2.65 (-5.52%) | 30,106 |
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 48 | 48 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | EUR | 43.5 | 48.15 | 43.1 | 48 | 48 | +4.2 (+9.59%) | 69,978 |
| 23 Dec 2003 | EUR | 43 | 44.65 | 43 | 43.8 | 43.8 | +0.05 (+0.11%) | 13,138 |
| 22 Dec 2003 | EUR | 45.05 | 45.05 | 43 | 43.75 | 43.75 | -1.1 (-2.45%) | 10,500 |
| 19 Dec 2003 | EUR | 46.5 | 46.5 | 44.2 | 44.85 | 44.85 | +0.05 (+0.11%) | 13,630 |
| 18 Dec 2003 | EUR | 45.8 | 46.5 | 43.75 | 44.8 | 44.8 | +1.7 (+3.94%) | 27,398 |
| 17 Dec 2003 | EUR | 43.1 | 44 | 42.75 | 43.1 | 43.1 | -1.35 (-3.04%) | 17,367 |
| 16 Dec 2003 | EUR | 45.9 | 46.5 | 43.3 | 44.45 | 44.45 | -0.8 (-1.77%) | 21,393 |
| 15 Dec 2003 | EUR | 47 | 47 | 43.3 | 45.25 | 45.25 | -0.2 (-0.44%) | 22,126 |
| 12 Dec 2003 | EUR | 48 | 48 | 45 | 45.45 | 45.45 | -0.7 (-1.52%) | 20,297 |
| 11 Dec 2003 | EUR | 47.7 | 49 | 45 | 46.15 | 46.15 | +0.55 (+1.21%) | 48,260 |
| 10 Dec 2003 | EUR | 51 | 54.5 | 45 | 45.6 | 45.6 | -3.6 (-7.32%) | 115,817 |
| 9 Dec 2003 | EUR | 49.2 | 49.2 | 46.5 | 49.2 | 49.2 | +8.2 (+20.00%) | 100,835 |
| 8 Dec 2003 | EUR | 37.6 | 41 | 36.4 | 41 | 41 | +6.8 (+19.88%) | 30,962 |
