| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | EUR | 44.5 | 44.5 | 39.75 | 42.15 | 42.15 | +0.35 (+0.84%) | 4,850 |
| 26 Dec 2003 | EUR | 40.5 | 41.8 | 38.5 | 41.8 | 41.8 | +2.5 (+6.36%) | 7,300 |
| 25 Dec 2003 | EUR | 0 | 0 | 0 | 39.3 | 39.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | EUR | 38 | 39.3 | 38 | 39.3 | 39.3 | -0.55 (-1.38%) | 6,450 |
| 23 Dec 2003 | EUR | 37.5 | 43.75 | 37.5 | 39.85 | 39.85 | +2.35 (+6.27%) | 5,625 |
| 22 Dec 2003 | EUR | 36.6 | 37.5 | 36 | 37.5 | 37.5 | -0.05 (-0.13%) | 3,200 |
| 19 Dec 2003 | EUR | 37.5 | 39.4 | 36.5 | 37.55 | 37.55 | -0.7 (-1.83%) | 9,250 |
| 18 Dec 2003 | EUR | 38 | 38.45 | 36.25 | 38.25 | 38.25 | +0.25 (+0.66%) | 9,250 |
| 17 Dec 2003 | EUR | 39 | 42 | 36.75 | 38 | 38 | +2.5 (+7.04%) | 13,200 |
| 16 Dec 2003 | EUR | 36.9 | 36.9 | 33 | 35.5 | 35.5 | -0.8 (-2.20%) | 20,849 |
| 15 Dec 2003 | EUR | 35.25 | 38.25 | 34.75 | 36.3 | 36.3 | +1.3 (+3.71%) | 7,750 |
| 12 Dec 2003 | EUR | 32.75 | 37.8 | 32 | 35 | 35 | +3.2 (+10.06%) | 11,850 |
| 11 Dec 2003 | EUR | 31.5 | 32.55 | 30 | 31.8 | 31.8 | +0.5 (+1.60%) | 16,525 |
| 10 Dec 2003 | EUR | 32.25 | 34.75 | 30 | 31.3 | 31.3 | +1.7 (+5.74%) | 11,645 |
| 9 Dec 2003 | EUR | 31.75 | 31.75 | 27 | 29.6 | 29.6 | -1.15 (-3.74%) | 11,400 |
| 8 Dec 2003 | EUR | 32.5 | 32.5 | 29.05 | 30.75 | 30.75 | -1.3 (-4.06%) | 8,060 |
| 5 Dec 2003 | EUR | 31.2 | 33.75 | 28 | 32.05 | 32.05 | +2.5 (+8.46%) | 11,051 |
| 4 Dec 2003 | EUR | 29.5 | 32.8 | 26 | 29.55 | 29.55 | +2.1 (+7.65%) | 10,207 |
| 3 Dec 2003 | EUR | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | +0.85 (+3.20%) | 100 |
| 2 Dec 2003 | EUR | 25.25 | 26.9 | 24.1 | 26.6 | 26.6 | +2.15 (+8.79%) | 5,051 |
| 1 Dec 2003 | EUR | 26.9 | 26.9 | 24 | 24.45 | 24.45 | -0.05 (-0.20%) | 4,150 |
| 28 Nov 2003 | EUR | 27.25 | 27.4 | 24 | 24.5 | 24.5 | -0.35 (-1.41%) | 4,726 |
| 27 Nov 2003 | EUR | 24 | 25.4 | 21 | 24.85 | 24.85 | +3.65 (+17.22%) | 4,125 |
| 26 Nov 2003 | EUR | 0 | 0 | 0 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | EUR | 22.95 | 22.95 | 19.9 | 21.2 | 21.2 | -2.05 (-8.82%) | 2,405 |
| 24 Nov 2003 | EUR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +1.4 (+6.41%) | 100 |
| 21 Nov 2003 | EUR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 20 Nov 2003 | EUR | 0 | 0 | 0 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
| 19 Nov 2003 | EUR | 22 | 22 | 18.45 | 21.85 | 21.85 | -0.15 (-0.68%) | 1,503 |
| 18 Nov 2003 | EUR | 22.75 | 22.75 | 21 | 22 | 22 | -0.75 (-3.30%) | 1,500 |
