| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 20.7 | 21.23 | 20.25 | 21.09 | 21.09 | +0.39 (+1.88%) | 782,100 |
| 1 Oct 2003 | USD | 20.95 | 21.75 | 20.22 | 20.7 | 20.7 | -0.2 (-0.96%) | 1,471,300 |
| 30 Sep 2003 | USD | 22 | 22.07 | 20.83 | 20.9 | 20.9 | -1.23 (-5.56%) | 726,800 |
| 29 Sep 2003 | USD | 21.31 | 22.44 | 21.27 | 22.13 | 22.13 | +1.19 (+5.68%) | 985,000 |
| 26 Sep 2003 | USD | 21.15 | 22 | 20.82 | 20.94 | 20.94 | -0.37 (-1.74%) | 719,700 |
| 25 Sep 2003 | USD | 22.18 | 22.47 | 21.28 | 21.31 | 21.31 | -0.79 (-3.57%) | 785,100 |
| 24 Sep 2003 | USD | 23.84 | 23.87 | 21.87 | 22.1 | 22.1 | -1.75 (-7.34%) | 1,301,000 |
| 23 Sep 2003 | USD | 23.7 | 24.25 | 23.26 | 23.85 | 23.85 | +0.24 (+1.02%) | 992,900 |
| 22 Sep 2003 | USD | 24.64 | 24.66 | 23.55 | 23.61 | 23.61 | -1.47 (-5.86%) | 686,400 |
| 19 Sep 2003 | USD | 25.12 | 25.59 | 24.7 | 25.08 | 25.08 | -0.13 (-0.52%) | 576,700 |
| 18 Sep 2003 | USD | 24.85 | 25.25 | 24.07 | 25.21 | 25.21 | -0.24 (-0.94%) | 852,500 |
| 17 Sep 2003 | USD | 25.58 | 26.05 | 25.12 | 25.45 | 25.45 | -0.2 (-0.78%) | 491,800 |
| 16 Sep 2003 | USD | 24.36 | 25.87 | 24.33 | 25.65 | 25.65 | +1.26 (+5.17%) | 1,047,700 |
| 15 Sep 2003 | USD | 25.06 | 25.52 | 24.17 | 24.39 | 24.39 | -0.75 (-2.98%) | 1,067,500 |
| 12 Sep 2003 | USD | 25.61 | 25.99 | 24.25 | 25.14 | 25.14 | -0.57 (-2.22%) | 836,700 |
| 11 Sep 2003 | USD | 25.96 | 26.02 | 24.01 | 25.71 | 25.71 | -0.27 (-1.04%) | 1,640,900 |
| 10 Sep 2003 | USD | 26.6 | 26.71 | 25.77 | 25.98 | 25.98 | -1.26 (-4.63%) | 963,100 |
| 9 Sep 2003 | USD | 27.81 | 27.84 | 26.62 | 27.24 | 27.24 | -0.44 (-1.59%) | 766,100 |
| 8 Sep 2003 | USD | 27.23 | 28.1 | 27.18 | 27.68 | 27.68 | +0.78 (+2.90%) | 917,600 |
| 5 Sep 2003 | USD | 26.35 | 27.42 | 25.74 | 26.9 | 26.9 | +0.54 (+2.05%) | 1,076,600 |
| 4 Sep 2003 | USD | 25.67 | 26.66 | 25.55 | 26.36 | 26.36 | +0.76 (+2.97%) | 793,600 |
| 3 Sep 2003 | USD | 25.29 | 26.35 | 25.29 | 25.6 | 25.6 | +0.12 (+0.47%) | 1,154,200 |
| 2 Sep 2003 | USD | 24.7 | 25.48 | 24.14 | 25.48 | 25.48 | +1.03 (+4.21%) | 1,218,500 |
| 1 Sep 2003 | USD | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 24.6 | 24.9 | 24.41 | 24.45 | 24.45 | -0.37 (-1.49%) | 647,900 |
| 28 Aug 2003 | USD | 24.71 | 25.18 | 24.48 | 24.82 | 24.82 | +0.31 (+1.26%) | 937,800 |
| 27 Aug 2003 | USD | 23.56 | 24.75 | 23.4 | 24.51 | 24.51 | +1.12 (+4.79%) | 1,798,300 |
| 26 Aug 2003 | USD | 22.85 | 23.47 | 22.68 | 23.39 | 23.39 | +0.08 (+0.34%) | 1,238,600 |
| 25 Aug 2003 | USD | 23.95 | 23.99 | 23.3 | 23.31 | 23.31 | -1.11 (-4.55%) | 959,500 |
| 22 Aug 2003 | USD | 25.3 | 26.23 | 24.29 | 24.42 | 24.42 | -0.39 (-1.57%) | 1,718,400 |
