| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | EUR | 19.8 | 21.9 | 19.8 | 21.6 | 2.16 | +0.25 (+1.17%) | 15,500 |
| 30 Dec 2003 | EUR | 22.5 | 22.7 | 20.3 | 21.35 | 2.135 | -1.15 (-5.11%) | 71,000 |
| 29 Dec 2003 | EUR | 23 | 23.85 | 22 | 22.5 | 2.25 | -0.5 (-2.17%) | 31,200 |
| 26 Dec 2003 | EUR | 21.9 | 23 | 21.5 | 23 | 2.3 | +1.05 (+4.78%) | 57,910 |
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 21.95 | 2.195 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | EUR | 20.25 | 21.95 | 20.25 | 21.95 | 2.195 | +0.25 (+1.15%) | 28,850 |
| 23 Dec 2003 | EUR | 21.25 | 23.5 | 21.2 | 21.7 | 2.17 | -0.85 (-3.77%) | 37,650 |
| 22 Dec 2003 | EUR | 25.2 | 26.1 | 22.45 | 22.55 | 2.255 | -2.35 (-9.44%) | 70,000 |
| 19 Dec 2003 | EUR | 24.9 | 24.9 | 24.05 | 24.9 | 2.49 | +2.25 (+9.93%) | 60,860 |
| 18 Dec 2003 | EUR | 22.5 | 22.65 | 22.25 | 22.65 | 2.265 | +2.05 (+9.95%) | 13,200 |
| 17 Dec 2003 | EUR | 19.5 | 20.6 | 19.15 | 20.6 | 2.06 | +1.85 (+9.87%) | 50,600 |
| 16 Dec 2003 | EUR | 18.1 | 19.1 | 18 | 18.75 | 1.875 | +1.35 (+7.76%) | 97,010 |
| 15 Dec 2003 | EUR | 14.5 | 17.5 | 14.5 | 17.4 | 1.74 | +1.4 (+8.75%) | 42,000 |
| 12 Dec 2003 | EUR | 15.75 | 16 | 15 | 16 | 1.6 | -0.15 (-0.93%) | 32,500 |
| 11 Dec 2003 | EUR | 16 | 16.7 | 16 | 16.15 | 1.615 | -0.35 (-2.12%) | 21,000 |
| 10 Dec 2003 | EUR | 15 | 16.5 | 15 | 16.5 | 1.65 | +0.5 (+3.13%) | 31,370 |
| 9 Dec 2003 | EUR | 16.1 | 16.25 | 15.15 | 16 | 1.6 | -0.2 (-1.23%) | 22,000 |
| 8 Dec 2003 | EUR | 16.4 | 16.6 | 16.1 | 16.2 | 1.62 | -0.3 (-1.82%) | 17,000 |
| 5 Dec 2003 | EUR | 16.5 | 16.5 | 15.75 | 16.5 | 1.65 | -0.55 (-3.23%) | 28,380 |
| 4 Dec 2003 | EUR | 17.4 | 17.8 | 17 | 17.05 | 1.705 | -0.9 (-5.01%) | 18,000 |
| 3 Dec 2003 | EUR | 17.2 | 17.95 | 17 | 17.95 | 1.795 | +0.1 (+0.56%) | 31,000 |
| 2 Dec 2003 | EUR | 17.95 | 18.1 | 17.5 | 17.85 | 1.785 | +0.8 (+4.69%) | 33,150 |
| 1 Dec 2003 | EUR | 18.3 | 18.3 | 17.05 | 17.05 | 1.705 | -0.86 (-4.80%) | 66,520 |
| 28 Nov 2003 | EUR | 17.91 | 17.91 | 16 | 17.91 | 1.791 | +1.62 (+9.94%) | 62,500 |
| 27 Nov 2003 | EUR | 16.25 | 16.29 | 16.25 | 16.29 | 1.629 | +1.48 (+9.99%) | 14,500 |
| 26 Nov 2003 | EUR | 0 | 0 | 0 | 14.81 | 1.481 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | EUR | 14 | 14.81 | 14 | 14.81 | 1.481 | +1.34 (+9.95%) | 58,520 |
| 24 Nov 2003 | EUR | 11.5 | 13.47 | 11.2 | 13.47 | 1.347 | +1.22 (+9.96%) | 27,020 |
| 21 Nov 2003 | EUR | 11.85 | 12.3 | 11.2 | 12.25 | 1.225 | +0.25 (+2.08%) | 22,000 |
| 20 Nov 2003 | EUR | 11.75 | 12.85 | 11.35 | 12 | 1.2 | +0.2 (+1.69%) | 40,000 |
