| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2003 | EUR | 159.7 | 159.7 | 151.6 | 152.3 | 15.23 | -6 (-3.79%) | 223,020 |
| 17 Jun 2003 | EUR | 158 | 163.9 | 155.3 | 158.3 | 15.83 | +1.5 (+0.96%) | 1,624,050 |
| 16 Jun 2003 | EUR | 140.1 | 159.7 | 139 | 156.8 | 15.68 | +15.85 (+11.25%) | 3,408,040 |
| 13 Jun 2003 | EUR | 142.6 | 143.4 | 139.75 | 140.95 | 14.095 | +0.35 (+0.25%) | 401,180 |
| 12 Jun 2003 | EUR | 138.1 | 144.25 | 138 | 140.6 | 14.06 | +4 (+2.93%) | 438,460 |
| 11 Jun 2003 | EUR | 142 | 142.35 | 136 | 136.6 | 13.66 | -2.7 (-1.94%) | 349,860 |
| 10 Jun 2003 | EUR | 142.4 | 147.55 | 137.15 | 139.3 | 13.93 | -1.8 (-1.28%) | 1,116,610 |
| 9 Jun 2003 | EUR | 138.5 | 144.9 | 137.5 | 141.1 | 14.11 | +4.4 (+3.22%) | 515,380 |
| 6 Jun 2003 | EUR | 141 | 143.5 | 134 | 136.7 | 13.67 | -3.75 (-2.67%) | 329,880 |
| 5 Jun 2003 | EUR | 139 | 149 | 139 | 140.45 | 14.045 | +2.15 (+1.55%) | 1,021,030 |
| 4 Jun 2003 | EUR | 135.45 | 142.4 | 134 | 138.3 | 13.83 | +5.8 (+4.38%) | 843,260 |
| 3 Jun 2003 | EUR | 136 | 137 | 132.25 | 132.5 | 13.25 | -2.1 (-1.56%) | 109,040 |
| 2 Jun 2003 | EUR | 133 | 137.6 | 128 | 134.6 | 13.46 | +1.05 (+0.79%) | 390,420 |
| 30 May 2003 | EUR | 136 | 138.5 | 131.5 | 133.55 | 13.355 | -4.35 (-3.15%) | 225,170 |
| 29 May 2003 | EUR | 137 | 141 | 135.1 | 137.9 | 13.79 | +0.3 (+0.22%) | 228,680 |
| 28 May 2003 | EUR | 139.25 | 143 | 134.25 | 137.6 | 13.76 | -1.05 (-0.76%) | 156,690 |
| 27 May 2003 | EUR | 141 | 147 | 138 | 138.65 | 13.865 | -1.9 (-1.35%) | 410,400 |
| 26 May 2003 | EUR | 136 | 142 | 136 | 140.55 | 14.055 | +5.85 (+4.34%) | 547,300 |
| 23 May 2003 | EUR | 131.25 | 136.25 | 131.25 | 134.7 | 13.47 | +4.35 (+3.34%) | 611,900 |
| 22 May 2003 | EUR | 138.6 | 139 | 121.6 | 130.35 | 13.035 | -4.85 (-3.59%) | 1,601,820 |
| 21 May 2003 | EUR | 141.9 | 145 | 134 | 135.2 | 13.52 | -6.95 (-4.89%) | 1,576,150 |
| 20 May 2003 | EUR | 123.8 | 145 | 123.8 | 142.15 | 14.215 | +17.65 (+14.18%) | 3,656,940 |
| 19 May 2003 | EUR | 119.5 | 131.75 | 119 | 124.5 | 12.45 | +7.6 (+6.50%) | 1,766,970 |
| 16 May 2003 | EUR | 122 | 124 | 113.3 | 116.9 | 11.69 | -3.75 (-3.11%) | 963,800 |
| 15 May 2003 | EUR | 115.3 | 124.25 | 115.3 | 120.65 | 12.065 | +2.95 (+2.51%) | 2,392,040 |
| 14 May 2003 | EUR | 107.95 | 119 | 107 | 117.7 | 11.77 | +11.5 (+10.83%) | 1,725,760 |
| 13 May 2003 | EUR | 95.8 | 110.2 | 95 | 106.2 | 10.62 | +12 (+12.74%) | 2,521,170 |
| 12 May 2003 | EUR | 97 | 98 | 94 | 94.2 | 9.42 | -0.7 (-0.74%) | 1,191,670 |
| 9 May 2003 | EUR | 91 | 95.6 | 88.6 | 94.9 | 9.49 | +3.9 (+4.29%) | 549,210 |
| 8 May 2003 | EUR | 94.5 | 94.8 | 90.15 | 91 | 9.1 | -2.7 (-2.88%) | 242,810 |
