| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2003 | EUR | 181.9 | 183 | 176.6 | 178.8 | 17.88 | -1.6 (-0.89%) | 428,890 |
| 29 Jul 2003 | EUR | 184.5 | 184.5 | 174 | 180.4 | 18.04 | -1.35 (-0.74%) | 1,058,980 |
| 28 Jul 2003 | EUR | 171.9 | 185 | 171 | 181.75 | 18.175 | +12 (+7.07%) | 2,206,270 |
| 25 Jul 2003 | EUR | 163.6 | 174 | 162.1 | 169.75 | 16.975 | +7.8 (+4.82%) | 1,413,270 |
| 24 Jul 2003 | EUR | 164.8 | 165.55 | 158 | 161.95 | 16.195 | -0.75 (-0.46%) | 701,460 |
| 23 Jul 2003 | EUR | 171.4 | 175.5 | 161.25 | 162.7 | 16.27 | -6.55 (-3.87%) | 692,670 |
| 22 Jul 2003 | EUR | 170.15 | 174 | 165 | 169.25 | 16.925 | -3.1 (-1.80%) | 477,520 |
| 21 Jul 2003 | EUR | 183.8 | 183.8 | 171.5 | 172.35 | 17.235 | -8.9 (-4.91%) | 377,860 |
| 18 Jul 2003 | EUR | 171.9 | 183.35 | 165.6 | 181.25 | 18.125 | +8.2 (+4.74%) | 649,870 |
| 17 Jul 2003 | EUR | 184 | 184.95 | 171.5 | 173.05 | 17.305 | -10.35 (-5.64%) | 382,870 |
| 16 Jul 2003 | EUR | 185 | 187.8 | 181.4 | 183.4 | 18.34 | -1.9 (-1.03%) | 618,910 |
| 15 Jul 2003 | EUR | 200 | 200 | 180.35 | 185.3 | 18.53 | -9.5 (-4.88%) | 1,116,050 |
| 14 Jul 2003 | EUR | 187 | 203.35 | 187 | 194.8 | 19.48 | +10.75 (+5.84%) | 1,630,680 |
| 11 Jul 2003 | EUR | 182 | 191.95 | 178.5 | 184.05 | 18.405 | +0.45 (+0.25%) | 1,871,900 |
| 10 Jul 2003 | EUR | 180 | 189.5 | 179.6 | 183.6 | 18.36 | +5.05 (+2.83%) | 510,660 |
| 9 Jul 2003 | EUR | 188.3 | 188.5 | 177.5 | 178.55 | 17.855 | -7.7 (-4.13%) | 746,140 |
| 8 Jul 2003 | EUR | 193 | 193 | 185 | 186.25 | 18.625 | -5 (-2.61%) | 899,130 |
| 7 Jul 2003 | EUR | 186.1 | 198.5 | 183 | 191.25 | 19.125 | +10.3 (+5.69%) | 2,356,520 |
| 4 Jul 2003 | EUR | 164 | 185.5 | 164 | 180.95 | 18.095 | +17.35 (+10.61%) | 3,193,970 |
| 3 Jul 2003 | EUR | 167.7 | 169.5 | 162.55 | 163.6 | 16.36 | -0.1 (-0.06%) | 618,110 |
| 2 Jul 2003 | EUR | 168.75 | 171.8 | 163 | 163.7 | 16.37 | -3.6 (-2.15%) | 968,830 |
| 1 Jul 2003 | EUR | 169.7 | 176.5 | 165.25 | 167.3 | 16.73 | +0.3 (+0.18%) | 2,382,960 |
| 30 Jun 2003 | EUR | 160.7 | 171.85 | 160.7 | 167 | 16.7 | +8.4 (+5.30%) | 2,582,930 |
| 27 Jun 2003 | EUR | 156 | 170 | 156 | 158.6 | 15.86 | +4.55 (+2.95%) | 2,540,860 |
| 26 Jun 2003 | EUR | 152.7 | 162 | 151.75 | 154.05 | 15.405 | +4.05 (+2.70%) | 1,292,460 |
| 25 Jun 2003 | EUR | 150.95 | 153.2 | 148 | 150 | 15 | +0.95 (+0.64%) | 451,620 |
| 24 Jun 2003 | EUR | 145 | 153 | 145 | 149.05 | 14.905 | +2.65 (+1.81%) | 867,590 |
| 23 Jun 2003 | EUR | 153.4 | 155.1 | 145.5 | 146.4 | 14.64 | -5 (-3.30%) | 356,020 |
| 20 Jun 2003 | EUR | 151 | 157 | 150.05 | 151.4 | 15.14 | -0.45 (-0.30%) | 440,230 |
| 19 Jun 2003 | EUR | 138.55 | 158.9 | 130 | 151.85 | 15.185 | -0.45 (-0.30%) | 672,150 |
