| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | EUR | 494.5 | 501.8 | 481.6 | 491.5 | 49.15 | +3.25 (+0.67%) | 212,040 |
| 6 Apr 2004 | EUR | 507 | 518.7 | 481 | 488.25 | 48.825 | -25.9 (-5.04%) | 203,120 |
| 5 Apr 2004 | EUR | 526.9 | 542 | 502.1 | 514.15 | 51.415 | -6.4 (-1.23%) | 369,610 |
| 2 Apr 2004 | EUR | 502.1 | 525 | 500 | 520.55 | 52.055 | +21.65 (+4.34%) | 582,050 |
| 1 Apr 2004 | EUR | 480 | 516 | 475 | 498.9 | 49.89 | +19.85 (+4.14%) | 790,510 |
| 31 Mar 2004 | EUR | 478.85 | 484.9 | 473 | 479.05 | 47.905 | -4.7 (-0.97%) | 104,860 |
| 30 Mar 2004 | EUR | 485 | 492 | 473.25 | 483.75 | 48.375 | +0.25 (+0.05%) | 225,560 |
| 29 Mar 2004 | EUR | 485.7 | 490 | 468 | 483.5 | 48.35 | +0.9 (+0.19%) | 264,720 |
| 26 Mar 2004 | EUR | 465 | 503 | 465 | 482.6 | 48.26 | +24.2 (+5.28%) | 613,960 |
| 25 Mar 2004 | EUR | 416 | 458.4 | 415 | 458.4 | 45.84 | +41.65 (+9.99%) | 306,950 |
| 24 Mar 2004 | EUR | 436.25 | 436.9 | 410.15 | 416.75 | 41.675 | -24.6 (-5.57%) | 337,680 |
| 23 Mar 2004 | EUR | 450 | 452 | 428 | 441.35 | 44.135 | -8.95 (-1.99%) | 223,760 |
| 22 Mar 2004 | EUR | 468 | 468 | 445 | 450.3 | 45.03 | -19.6 (-4.17%) | 148,910 |
| 19 Mar 2004 | EUR | 470 | 480 | 455.05 | 469.9 | 46.99 | -2.55 (-0.54%) | 235,160 |
| 18 Mar 2004 | EUR | 491.5 | 494.5 | 470 | 472.45 | 47.245 | -14.85 (-3.05%) | 213,330 |
| 17 Mar 2004 | EUR | 480 | 492.9 | 471 | 487.3 | 48.73 | +12.4 (+2.61%) | 327,080 |
| 16 Mar 2004 | EUR | 479 | 482 | 437 | 474.9 | 47.49 | -1.85 (-0.39%) | 674,340 |
| 15 Mar 2004 | EUR | 525 | 535 | 471 | 476.75 | 47.675 | -35.9 (-7.00%) | 654,150 |
| 12 Mar 2004 | EUR | 536 | 541 | 497 | 512.65 | 51.265 | -23.15 (-4.32%) | 826,380 |
| 11 Mar 2004 | EUR | 576 | 579.9 | 531.55 | 535.8 | 53.58 | -41.05 (-7.12%) | 339,180 |
| 10 Mar 2004 | EUR | 597 | 602.8 | 575.1 | 576.85 | 57.685 | -15.95 (-2.69%) | 254,760 |
| 9 Mar 2004 | EUR | 603.45 | 613.75 | 590 | 592.8 | 59.28 | -5.15 (-0.86%) | 491,690 |
| 8 Mar 2004 | EUR | 625 | 630 | 596.1 | 597.95 | 59.795 | -24.25 (-3.90%) | 165,730 |
| 5 Mar 2004 | EUR | 629.9 | 629.9 | 616.1 | 622.2 | 62.22 | -3.45 (-0.55%) | 164,070 |
| 4 Mar 2004 | EUR | 639 | 644 | 617.05 | 625.65 | 62.565 | -8.45 (-1.33%) | 301,330 |
| 3 Mar 2004 | EUR | 612.9 | 639 | 612.05 | 634.1 | 63.41 | +29.7 (+4.91%) | 541,460 |
| 2 Mar 2004 | EUR | 0 | 0 | 0 | 604.4 | 60.44 | 0.0 (0.0%) | 0 |
| 1 Mar 2004 | EUR | 595 | 614.9 | 588 | 604.4 | 60.44 | +20.25 (+3.47%) | 344,660 |
| 27 Feb 2004 | EUR | 605 | 620 | 576.2 | 584.15 | 58.415 | -14.85 (-2.48%) | 850,130 |
| 26 Feb 2004 | EUR | 619 | 622 | 596.2 | 599 | 59.9 | -5.6 (-0.93%) | 126,340 |
