| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 22.85 | 23.3 | 22.7268 | 23.04 | 3.84 | +0.25 (+1.10%) | 7,090,800 |
| 7 Oct 2003 | USD | 22.1 | 22.83 | 22.01 | 22.79 | 3.7983 | +0.59 (+2.66%) | 9,780,600 |
| 6 Oct 2003 | USD | 22.31 | 22.35 | 22.12 | 22.2 | 3.7 | -0.09 (-0.40%) | 7,200,600 |
| 3 Oct 2003 | USD | 22.53 | 22.65 | 22.06 | 22.29 | 3.715 | -0.01 (-0.04%) | 12,876,600 |
| 2 Oct 2003 | USD | 23 | 23 | 22.25 | 22.3 | 3.7167 | -0.7 (-3.04%) | 10,719,600 |
| 1 Oct 2003 | USD | 23.35 | 23.45 | 23 | 23 | 3.8333 | -0.11 (-0.48%) | 27,417,599 |
| 30 Sep 2003 | USD | 23.35 | 23.45 | 23.06 | 23.11 | 3.8517 | -0.26 (-1.11%) | 4,096,200 |
| 29 Sep 2003 | USD | 23.2 | 23.4 | 23.05 | 23.37 | 3.895 | +0.27 (+1.17%) | 5,080,200 |
| 26 Sep 2003 | USD | 23.37 | 23.44 | 23.07 | 23.1 | 3.85 | -0.37 (-1.58%) | 5,405,400 |
| 25 Sep 2003 | USD | 23.55 | 23.6 | 23.38 | 23.47 | 3.9117 | -0.04 (-0.17%) | 4,812,000 |
| 24 Sep 2003 | USD | 23.7 | 23.883 | 23.5 | 23.51 | 3.9183 | -0.1 (-0.42%) | 9,152,400 |
| 23 Sep 2003 | USD | 23.52 | 23.62 | 23.45 | 23.61 | 3.935 | +0.09 (+0.38%) | 6,686,400 |
| 22 Sep 2003 | USD | 23.45 | 23.7 | 22.85 | 23.52 | 3.92 | -0.12 (-0.51%) | 3,957,000 |
| 19 Sep 2003 | USD | 23.61 | 23.84 | 23.52 | 23.64 | 3.94 | +0.06 (+0.25%) | 10,043,400 |
| 18 Sep 2003 | USD | 23.12 | 23.873 | 23.12 | 23.58 | 3.93 | +0.4 (+1.73%) | 13,319,400 |
| 17 Sep 2003 | USD | 23.12 | 23.2 | 22.86 | 23.18 | 3.8633 | +0.01 (+0.04%) | 3,870,600 |
| 16 Sep 2003 | USD | 23.01 | 23.22 | 23.01 | 23.17 | 3.8617 | +0.17 (+0.74%) | 4,754,400 |
| 15 Sep 2003 | USD | 23.07 | 23.2 | 23 | 23 | 3.8333 | -0.01 (-0.04%) | 5,416,800 |
| 12 Sep 2003 | USD | 22.99 | 23.12 | 22.65 | 23.01 | 3.835 | +0.01 (+0.04%) | 5,913,000 |
| 11 Sep 2003 | USD | 23.11 | 23.33 | 22.8 | 23 | 3.8333 | -0.16 (-0.69%) | 10,534,200 |
| 10 Sep 2003 | USD | 22.75 | 23.2 | 22.51 | 23.16 | 3.86 | +0.14 (+0.61%) | 14,391,600 |
| 9 Sep 2003 | USD | 23.26 | 23.3 | 22.95 | 23.02 | 3.8367 | -0.24 (-1.03%) | 10,097,400 |
| 8 Sep 2003 | USD | 23.71 | 23.95 | 23.21 | 23.26 | 3.8767 | -0.39 (-1.65%) | 6,306,000 |
| 5 Sep 2003 | USD | 23.69 | 23.84 | 23.57 | 23.65 | 3.9417 | -0.03 (-0.13%) | 5,250,600 |
| 4 Sep 2003 | USD | 23.6 | 24.03 | 23.48 | 23.68 | 3.9467 | +0.21 (+0.89%) | 4,878,000 |
| 3 Sep 2003 | USD | 23.51 | 24.17 | 23.3 | 23.47 | 3.9117 | +0.01 (+0.04%) | 9,795,600 |
| 2 Sep 2003 | USD | 23.25 | 23.51 | 23 | 23.46 | 3.91 | +0.46 (+2%) | 8,910,000 |
| 1 Sep 2003 | USD | 23 | 23 | 23 | 23 | 3.8333 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 23 | 23.2 | 22.86 | 23 | 3.8333 | +0.22 (+0.97%) | 4,403,400 |
| 28 Aug 2003 | USD | 22.6 | 22.85 | 22.55 | 22.78 | 3.7967 | +0.22 (+0.98%) | 9,128,400 |
