| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2003 | EUR | 272.9 | 277.8 | 257.5 | 265.6 | 26.56 | +1.05 (+0.40%) | 892,090 |
| 21 Oct 2003 | EUR | 286.5 | 290.95 | 258 | 264.55 | 26.455 | -20.15 (-7.08%) | 814,240 |
| 20 Oct 2003 | EUR | 295.9 | 296 | 282.25 | 284.7 | 28.47 | -10.05 (-3.41%) | 465,960 |
| 17 Oct 2003 | EUR | 305 | 308.7 | 293.1 | 294.75 | 29.475 | -7.5 (-2.48%) | 1,137,520 |
| 16 Oct 2003 | EUR | 297.9 | 309.2 | 295.5 | 302.25 | 30.225 | +7.85 (+2.67%) | 1,696,270 |
| 15 Oct 2003 | EUR | 281.1 | 296 | 278.2 | 294.4 | 29.44 | +16.45 (+5.92%) | 812,870 |
| 14 Oct 2003 | EUR | 294 | 299 | 276 | 277.95 | 27.795 | -14.55 (-4.97%) | 921,920 |
| 13 Oct 2003 | EUR | 295 | 300.95 | 291 | 292.5 | 29.25 | +0.65 (+0.22%) | 485,270 |
| 10 Oct 2003 | EUR | 300.3 | 304.8 | 290.3 | 291.85 | 29.185 | -5.35 (-1.80%) | 578,330 |
| 9 Oct 2003 | EUR | 289.7 | 305 | 289 | 297.2 | 29.72 | +8.75 (+3.03%) | 1,081,020 |
| 8 Oct 2003 | EUR | 294.45 | 297.95 | 284.55 | 288.45 | 28.845 | -3.45 (-1.18%) | 853,280 |
| 7 Oct 2003 | EUR | 305 | 308.95 | 288 | 291.9 | 29.19 | -10.15 (-3.36%) | 1,217,900 |
| 6 Oct 2003 | EUR | 307.9 | 312 | 301 | 302.05 | 30.205 | -3.15 (-1.03%) | 649,330 |
| 3 Oct 2003 | EUR | 307 | 313.9 | 302 | 305.2 | 30.52 | +0.25 (+0.08%) | 1,289,630 |
| 2 Oct 2003 | EUR | 0 | 0 | 0 | 304.95 | 30.495 | 0.0 (0.0%) | 0 |
| 1 Oct 2003 | EUR | 305 | 311.5 | 298 | 304.95 | 30.495 | +1.65 (+0.54%) | 2,995,330 |
| 30 Sep 2003 | EUR | 286 | 305.5 | 284.25 | 303.3 | 30.33 | +20.25 (+7.15%) | 3,579,610 |
| 29 Sep 2003 | EUR | 284.7 | 296 | 278 | 283.05 | 28.305 | +0.55 (+0.19%) | 1,799,180 |
| 26 Sep 2003 | EUR | 285 | 289.4 | 279.2 | 282.5 | 28.25 | -1.75 (-0.62%) | 986,040 |
| 25 Sep 2003 | EUR | 271.7 | 287 | 271.05 | 284.25 | 28.425 | +11.6 (+4.25%) | 1,446,610 |
| 24 Sep 2003 | EUR | 278 | 281.4 | 270 | 272.65 | 27.265 | -3.95 (-1.43%) | 721,620 |
| 23 Sep 2003 | EUR | 263.25 | 278 | 261.05 | 276.6 | 27.66 | +14.55 (+5.55%) | 1,256,440 |
| 22 Sep 2003 | EUR | 274.9 | 275.75 | 260.15 | 262.05 | 26.205 | -11.75 (-4.29%) | 1,123,000 |
| 19 Sep 2003 | EUR | 273.45 | 279.5 | 260 | 273.8 | 27.38 | +4.6 (+1.71%) | 1,262,460 |
| 18 Sep 2003 | EUR | 287.15 | 289.95 | 267.1 | 269.2 | 26.92 | -17.15 (-5.99%) | 2,022,410 |
| 17 Sep 2003 | EUR | 279.4 | 299.7 | 279.4 | 286.35 | 28.635 | +8.9 (+3.21%) | 4,667,790 |
| 16 Sep 2003 | EUR | 266.7 | 280.8 | 261 | 277.45 | 27.745 | +11.6 (+4.36%) | 2,704,900 |
| 15 Sep 2003 | EUR | 258.8 | 271 | 254.5 | 265.85 | 26.585 | +9.85 (+3.85%) | 2,280,160 |
| 12 Sep 2003 | EUR | 280.9 | 284.4 | 251.1 | 256 | 25.6 | -23.6 (-8.44%) | 1,872,250 |
| 11 Sep 2003 | EUR | 263 | 283.5 | 261 | 279.6 | 27.96 | +14.2 (+5.35%) | 2,502,990 |
