| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | USD | 21.833 | 21.84 | 21.487 | 21.507 | 215.07 | -0.206 (-0.95%) | 370,494 |
| 23 Sep 2003 | USD | 21.98 | 22.227 | 21.64 | 21.713 | 217.13 | -0.294 (-1.34%) | 810,090 |
| 22 Sep 2003 | USD | 22.233 | 22.267 | 21.833 | 22.007 | 220.07 | -0.26 (-1.17%) | 864,170 |
| 19 Sep 2003 | USD | 22.227 | 22.313 | 21.987 | 22.267 | 222.67 | +0.18 (+0.81%) | 475,455 |
| 18 Sep 2003 | USD | 21.88 | 22.133 | 21.653 | 22.087 | 220.87 | +0.287 (+1.32%) | 706,118 |
| 17 Sep 2003 | USD | 21.813 | 21.913 | 21.7 | 21.8 | 218 | -0.147 (-0.67%) | 594,060 |
| 16 Sep 2003 | USD | 22.033 | 22.14 | 21.927 | 21.947 | 219.47 | +0.007 (+0.03%) | 1,350,066 |
| 15 Sep 2003 | USD | 21.6 | 22.04 | 21.567 | 21.94 | 219.4 | +0.34 (+1.57%) | 934,970 |
| 12 Sep 2003 | USD | 21.593 | 21.767 | 21.367 | 21.6 | 216 | -0.007 (-0.03%) | 707,600 |
| 11 Sep 2003 | USD | 21.3 | 21.787 | 21.207 | 21.607 | 216.07 | +0.374 (+1.76%) | 1,350,407 |
| 10 Sep 2003 | USD | 20.927 | 21.3 | 20.813 | 21.233 | 212.33 | +0.353 (+1.69%) | 1,339,542 |
| 9 Sep 2003 | USD | 21.347 | 21.347 | 20.833 | 20.88 | 208.8 | -0.453 (-2.12%) | 608,855 |
| 8 Sep 2003 | USD | 20.8 | 21.347 | 20.767 | 21.333 | 213.33 | +0.54 (+2.60%) | 943,955 |
| 5 Sep 2003 | USD | 20.94 | 21.133 | 20.793 | 20.793 | 207.93 | -0.2 (-0.95%) | 647,811 |
| 4 Sep 2003 | USD | 21.533 | 21.567 | 20.96 | 20.993 | 209.93 | -0.507 (-2.36%) | 1,071,503 |
| 3 Sep 2003 | USD | 21.433 | 21.733 | 21.433 | 21.5 | 215 | -0.1 (-0.46%) | 828,978 |
| 2 Sep 2003 | USD | 21.507 | 21.92 | 21.427 | 21.6 | 216 | +0.173 (+0.81%) | 1,085,090 |
| 1 Sep 2003 | USD | 21.427 | 21.427 | 21.427 | 21.427 | 214.27 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 21.333 | 21.493 | 21.267 | 21.427 | 214.27 | +0.094 (+0.44%) | 364,464 |
| 28 Aug 2003 | USD | 21.073 | 21.333 | 20.933 | 21.333 | 213.33 | +0.326 (+1.55%) | 473,996 |
| 27 Aug 2003 | USD | 20.673 | 21.147 | 20.673 | 21.007 | 210.07 | +0.694 (+3.42%) | 1,565,370 |
| 26 Aug 2003 | USD | 19.907 | 20.333 | 19.907 | 20.313 | 203.13 | +0.1 (+0.49%) | 607,689 |
| 25 Aug 2003 | USD | 20.113 | 20.22 | 19.98 | 20.213 | 202.13 | +0.02 (+0.10%) | 438,858 |
| 22 Aug 2003 | USD | 20.6 | 20.667 | 20.04 | 20.193 | 201.93 | -0.407 (-1.98%) | 833,550 |
| 21 Aug 2003 | USD | 20.633 | 20.707 | 20.2 | 20.6 | 206 | -0.033 (-0.16%) | 772,385 |
| 20 Aug 2003 | USD | 20.493 | 20.687 | 20.4 | 20.633 | 206.33 | -0.054 (-0.26%) | 457,559 |
| 19 Aug 2003 | USD | 20.673 | 20.78 | 20.48 | 20.687 | 206.87 | -0.04 (-0.19%) | 773,678 |
| 18 Aug 2003 | USD | 20.907 | 20.933 | 20.62 | 20.727 | 207.27 | -0.133 (-0.64%) | 950,750 |
| 15 Aug 2003 | USD | 20.8 | 20.94 | 20.767 | 20.86 | 208.6 | +0.033 (+0.16%) | 303,879 |
| 14 Aug 2003 | USD | 20.693 | 20.833 | 20.607 | 20.827 | 208.27 | +0.127 (+0.61%) | 568,023 |
