| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | EUR | 485 | 488.25 | 477.5 | 482.7 | 48.27 | -3.15 (-0.65%) | 1,372,540 |
| 2 Dec 2003 | EUR | 450 | 489.7 | 450 | 485.85 | 48.585 | +38.45 (+8.59%) | 2,260,200 |
| 1 Dec 2003 | EUR | 447.7 | 450.85 | 441 | 447.4 | 44.74 | +5.9 (+1.34%) | 932,690 |
| 28 Nov 2003 | EUR | 429.4 | 453 | 429.4 | 441.5 | 44.15 | +14.85 (+3.48%) | 1,389,090 |
| 27 Nov 2003 | EUR | 427.2 | 434 | 425.5 | 426.65 | 42.665 | +2.65 (+0.63%) | 486,920 |
| 26 Nov 2003 | EUR | 0 | 0 | 0 | 424 | 42.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | EUR | 423 | 438 | 422 | 424 | 42.4 | +4.65 (+1.11%) | 873,330 |
| 24 Nov 2003 | EUR | 428.9 | 433 | 415.55 | 419.35 | 41.935 | -6.5 (-1.53%) | 806,680 |
| 21 Nov 2003 | EUR | 408 | 428.1 | 402.1 | 425.85 | 42.585 | +27.75 (+6.97%) | 1,255,810 |
| 20 Nov 2003 | EUR | 412.75 | 424.8 | 391 | 398.1 | 39.81 | -9.1 (-2.23%) | 1,036,680 |
| 19 Nov 2003 | EUR | 425.5 | 430 | 401 | 407.2 | 40.72 | -20.1 (-4.70%) | 879,840 |
| 18 Nov 2003 | EUR | 436 | 440 | 422.5 | 427.3 | 42.73 | -7.35 (-1.69%) | 1,114,040 |
| 17 Nov 2003 | EUR | 418 | 446.3 | 413.05 | 434.65 | 43.465 | +40.9 (+10.39%) | 3,196,000 |
| 14 Nov 2003 | EUR | 404 | 417.4 | 392 | 393.75 | 39.375 | -7.85 (-1.95%) | 1,179,260 |
| 13 Nov 2003 | EUR | 419.8 | 419.8 | 396.3 | 401.6 | 40.16 | -13.3 (-3.21%) | 1,903,670 |
| 12 Nov 2003 | EUR | 373 | 431.8 | 372 | 414.9 | 41.49 | +46.3 (+12.56%) | 4,360,840 |
| 11 Nov 2003 | EUR | 370.8 | 385 | 364.15 | 368.6 | 36.86 | -0.3 (-0.08%) | 957,050 |
| 10 Nov 2003 | EUR | 360 | 377 | 348.5 | 368.9 | 36.89 | +12.55 (+3.52%) | 1,320,080 |
| 7 Nov 2003 | EUR | 374 | 385 | 354 | 356.35 | 35.635 | -16.85 (-4.52%) | 1,641,870 |
| 6 Nov 2003 | EUR | 331 | 382 | 331 | 373.2 | 37.32 | +45.6 (+13.92%) | 4,431,120 |
| 5 Nov 2003 | EUR | 308.7 | 332.75 | 308 | 327.6 | 32.76 | +22.15 (+7.25%) | 1,904,460 |
| 4 Nov 2003 | EUR | 319.8 | 320 | 302 | 305.45 | 30.545 | -9.8 (-3.11%) | 804,960 |
| 3 Nov 2003 | EUR | 313.7 | 320 | 311 | 315.25 | 31.525 | +5 (+1.61%) | 937,880 |
| 31 Oct 2003 | EUR | 306.8 | 316.9 | 305.7 | 310.25 | 31.025 | +4.55 (+1.49%) | 1,116,750 |
| 30 Oct 2003 | EUR | 281 | 307.45 | 276 | 305.7 | 30.57 | +26.55 (+9.51%) | 1,747,190 |
| 29 Oct 2003 | EUR | 281 | 292 | 273.15 | 279.15 | 27.915 | -6.3 (-2.21%) | 1,012,590 |
| 28 Oct 2003 | EUR | 267.1 | 289 | 261.2 | 285.45 | 28.545 | +14.1 (+5.20%) | 1,787,700 |
| 27 Oct 2003 | EUR | 283 | 283 | 268.9 | 271.35 | 27.135 | -9.8 (-3.49%) | 513,650 |
| 24 Oct 2003 | EUR | 274.9 | 284.85 | 261.1 | 281.15 | 28.115 | +8.15 (+2.99%) | 676,290 |
| 23 Oct 2003 | EUR | 267 | 275.55 | 264.75 | 273 | 27.3 | +7.4 (+2.79%) | 721,770 |
