| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2003 | EUR | 273 | 273.8 | 252 | 265.4 | 26.54 | -8.9 (-3.24%) | 2,250,530 |
| 9 Sep 2003 | EUR | 278.8 | 286.8 | 268.05 | 274.3 | 27.43 | -2.4 (-0.87%) | 2,391,030 |
| 8 Sep 2003 | EUR | 265 | 279.9 | 258.4 | 276.7 | 27.67 | +13.8 (+5.25%) | 2,568,930 |
| 5 Sep 2003 | EUR | 254 | 268.5 | 252.75 | 262.9 | 26.29 | +12.4 (+4.95%) | 2,631,970 |
| 4 Sep 2003 | EUR | 237.7 | 259.9 | 237.7 | 250.5 | 25.05 | +17.85 (+7.67%) | 2,983,260 |
| 3 Sep 2003 | EUR | 239.25 | 254.9 | 228 | 232.65 | 23.265 | -4.45 (-1.88%) | 3,308,770 |
| 2 Sep 2003 | EUR | 227.7 | 244 | 223.5 | 237.1 | 23.71 | +14.1 (+6.32%) | 6,745,710 |
| 1 Sep 2003 | EUR | 214.7 | 224.9 | 207.6 | 223 | 22.3 | +12.75 (+6.06%) | 1,639,620 |
| 29 Aug 2003 | EUR | 214.7 | 218.95 | 209.1 | 210.25 | 21.025 | -0.05 (-0.02%) | 594,250 |
| 28 Aug 2003 | EUR | 217.7 | 220.8 | 208.6 | 210.3 | 21.03 | -4.85 (-2.25%) | 554,520 |
| 27 Aug 2003 | EUR | 223 | 228 | 214.2 | 215.15 | 21.515 | -8.05 (-3.61%) | 812,290 |
| 26 Aug 2003 | EUR | 214.5 | 225 | 211.25 | 223.2 | 22.32 | +9.75 (+4.57%) | 950,290 |
| 25 Aug 2003 | EUR | 218.3 | 222 | 206.5 | 213.45 | 21.345 | -2.65 (-1.23%) | 1,082,330 |
| 22 Aug 2003 | EUR | 217.7 | 221 | 215 | 216.1 | 21.61 | +0.95 (+0.44%) | 611,820 |
| 21 Aug 2003 | EUR | 218.7 | 223.95 | 214.5 | 215.15 | 21.515 | 0.0 (0.0%) | 653,610 |
| 20 Aug 2003 | EUR | 224.9 | 228.3 | 214.1 | 215.15 | 21.515 | -6.3 (-2.84%) | 1,411,250 |
| 19 Aug 2003 | EUR | 216.5 | 230.9 | 211 | 221.45 | 22.145 | +7.1 (+3.31%) | 3,038,210 |
| 18 Aug 2003 | EUR | 190 | 225.75 | 189.9 | 214.35 | 21.435 | +26.2 (+13.93%) | 4,488,860 |
| 15 Aug 2003 | EUR | 0 | 0 | 0 | 188.15 | 18.815 | 0.0 (0.0%) | 0 |
| 14 Aug 2003 | EUR | 186.55 | 195.95 | 183.9 | 188.15 | 18.815 | +3.15 (+1.70%) | 1,136,670 |
| 13 Aug 2003 | EUR | 186 | 186 | 181.55 | 185 | 18.5 | +1.9 (+1.04%) | 666,230 |
| 12 Aug 2003 | EUR | 184.75 | 187.9 | 178.5 | 183.1 | 18.31 | +0.4 (+0.22%) | 1,332,660 |
| 11 Aug 2003 | EUR | 179 | 188 | 175 | 182.7 | 18.27 | +5.55 (+3.13%) | 1,639,140 |
| 8 Aug 2003 | EUR | 179.4 | 183.9 | 176.1 | 177.15 | 17.715 | +0.75 (+0.43%) | 1,868,570 |
| 7 Aug 2003 | EUR | 163.9 | 177.25 | 163.25 | 176.4 | 17.64 | +14.45 (+8.92%) | 1,214,490 |
| 6 Aug 2003 | EUR | 160.4 | 164 | 159 | 161.95 | 16.195 | +0.65 (+0.40%) | 310,030 |
| 5 Aug 2003 | EUR | 168.8 | 172 | 160 | 161.3 | 16.13 | -5.65 (-3.38%) | 571,270 |
| 4 Aug 2003 | EUR | 166 | 170.4 | 163 | 166.95 | 16.695 | +1.75 (+1.06%) | 562,060 |
| 1 Aug 2003 | EUR | 173.5 | 174.5 | 163.15 | 165.2 | 16.52 | -6.2 (-3.62%) | 652,800 |
| 31 Jul 2003 | EUR | 181.7 | 183 | 169 | 171.4 | 17.14 | -7.4 (-4.14%) | 1,023,840 |
