| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2003 | EUR | 24 | 24 | 21.6 | 22.15 | 22.15 | -1.35 (-5.74%) | 10,375 |
| 11 Sep 2003 | EUR | 23.5 | 23.55 | 23.2 | 23.5 | 23.5 | -0.05 (-0.21%) | 6,355 |
| 10 Sep 2003 | EUR | 23.5 | 23.95 | 23 | 23.55 | 23.55 | -0.2 (-0.84%) | 12,806 |
| 9 Sep 2003 | EUR | 24.8 | 24.9 | 23.55 | 23.75 | 23.75 | +0.15 (+0.64%) | 11,553 |
| 8 Sep 2003 | EUR | 24 | 25 | 23.55 | 23.6 | 23.6 | -0.5 (-2.07%) | 11,290 |
| 5 Sep 2003 | EUR | 24.6 | 25 | 24 | 24.1 | 24.1 | -0.4 (-1.63%) | 12,060 |
| 4 Sep 2003 | EUR | 26.45 | 26.45 | 24 | 24.5 | 24.5 | -0.45 (-1.80%) | 13,057 |
| 3 Sep 2003 | EUR | 25 | 25.5 | 24.75 | 24.95 | 24.95 | -0.75 (-2.92%) | 12,960 |
| 2 Sep 2003 | EUR | 26 | 26 | 25.15 | 25.7 | 25.7 | -0.85 (-3.20%) | 11,475 |
| 1 Sep 2003 | EUR | 27.85 | 27.85 | 26.5 | 26.55 | 26.55 | -0.5 (-1.85%) | 9,250 |
| 29 Aug 2003 | EUR | 28 | 28.05 | 26.9 | 27.05 | 27.05 | +0.2 (+0.74%) | 10,733 |
| 28 Aug 2003 | EUR | 27.5 | 28.4 | 25.25 | 26.85 | 26.85 | +0.55 (+2.09%) | 29,995 |
| 27 Aug 2003 | EUR | 27.6 | 28.5 | 26.15 | 26.3 | 26.3 | -1.3 (-4.71%) | 5,920 |
| 26 Aug 2003 | EUR | 26.05 | 28 | 26.05 | 27.6 | 27.6 | +1.05 (+3.95%) | 4,875 |
| 25 Aug 2003 | EUR | 27.5 | 28 | 25.9 | 26.55 | 26.55 | -1.25 (-4.50%) | 4,180 |
| 22 Aug 2003 | EUR | 28.1 | 28.5 | 27.5 | 27.8 | 27.8 | -0.15 (-0.54%) | 7,851 |
| 21 Aug 2003 | EUR | 29 | 29.95 | 27.6 | 27.95 | 27.95 | -1.3 (-4.44%) | 6,979 |
| 20 Aug 2003 | EUR | 28.85 | 30.75 | 28.15 | 29.25 | 29.25 | +1.75 (+6.36%) | 14,906 |
| 19 Aug 2003 | EUR | 29 | 29 | 27.5 | 27.5 | 27.5 | -0.65 (-2.31%) | 4,417 |
| 18 Aug 2003 | EUR | 28.65 | 29.75 | 28 | 28.15 | 28.15 | -0.15 (-0.53%) | 11,140 |
| 15 Aug 2003 | EUR | 0 | 0 | 0 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | EUR | 27.85 | 29 | 27.85 | 28.3 | 28.3 | -0.35 (-1.22%) | 7,160 |
| 13 Aug 2003 | EUR | 29 | 29.95 | 28.45 | 28.65 | 28.65 | -0.65 (-2.22%) | 4,478 |
| 12 Aug 2003 | EUR | 29.85 | 30.1 | 29.15 | 29.3 | 29.3 | -0.7 (-2.33%) | 4,450 |
| 11 Aug 2003 | EUR | 30.95 | 30.95 | 29.5 | 30 | 30 | -0.1 (-0.33%) | 5,852 |
| 8 Aug 2003 | EUR | 29.6 | 31.75 | 29.5 | 30.1 | 30.1 | +0.45 (+1.52%) | 5,450 |
| 7 Aug 2003 | EUR | 28.5 | 30.5 | 28.5 | 29.65 | 29.65 | +0.3 (+1.02%) | 3,855 |
| 6 Aug 2003 | EUR | 30.5 | 31 | 29.15 | 29.35 | 29.35 | -1.75 (-5.63%) | 5,175 |
| 5 Aug 2003 | EUR | 31 | 33.9 | 30.95 | 31.1 | 31.1 | +0.4 (+1.30%) | 17,057 |
| 4 Aug 2003 | EUR | 31 | 32.5 | 30 | 30.7 | 30.7 | +2.1 (+7.34%) | 21,613 |
