| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2003 | USD | 39.75 | 40.21 | 39 | 40.01 | 4,001,000 | +0.11 (+0.28%) | 115,966 |
| 22 Oct 2003 | USD | 40 | 40 | 39.9 | 39.9 | 3,990,000 | -0.6 (-1.48%) | 11,460 |
| 21 Oct 2003 | USD | 38.8 | 40.551 | 38.73 | 40.5 | 4,050,000 | +1.7 (+4.38%) | 118,777 |
| 20 Oct 2003 | USD | 38.45 | 39 | 38.45 | 38.8 | 3,880,000 | +0.4 (+1.04%) | 47,666 |
| 17 Oct 2003 | USD | 38.83 | 39.19 | 38.4 | 38.4 | 3,840,000 | -0.43 (-1.11%) | 5,885 |
| 16 Oct 2003 | USD | 39.2 | 39.31 | 38.83 | 38.83 | 3,883,000 | -0.27 (-0.69%) | 18,153 |
| 15 Oct 2003 | USD | 38.99 | 39.5 | 38.99 | 39.1 | 3,910,000 | +0.11 (+0.28%) | 91,219 |
| 14 Oct 2003 | USD | 38.9 | 39 | 38.84 | 38.99 | 3,899,000 | +0.29 (+0.75%) | 7,676 |
| 13 Oct 2003 | USD | 38.52 | 38.75 | 38.12 | 38.7 | 3,870,000 | -0.05 (-0.13%) | 138,521 |
| 10 Oct 2003 | USD | 38.73 | 38.97 | 38.73 | 38.75 | 3,875,000 | 0.0 (0.0%) | 5,314 |
| 9 Oct 2003 | USD | 38.93 | 39.25 | 38.57 | 38.75 | 3,875,000 | -0.26 (-0.67%) | 24,122 |
| 8 Oct 2003 | USD | 39.91 | 39.91 | 39 | 39.01 | 3,901,000 | -0.99 (-2.48%) | 6,206 |
| 7 Oct 2003 | USD | 39.65 | 40.1 | 39.52 | 40 | 4,000,000 | +0.94 (+2.41%) | 8,973 |
| 6 Oct 2003 | USD | 39.06 | 39.06 | 39.06 | 39.06 | 3,906,000 | -0.23 (-0.59%) | 526 |
| 3 Oct 2003 | USD | 40 | 40.15 | 38.64 | 39.29 | 3,929,000 | -0.79 (-1.97%) | 13,352 |
| 2 Oct 2003 | USD | 39.57 | 40.25 | 39.57 | 40.08 | 4,008,000 | +0.58 (+1.47%) | 3,990 |
| 1 Oct 2003 | USD | 38.6 | 39.579 | 38.6 | 39.5 | 3,950,000 | +0.75 (+1.94%) | 26,235 |
| 30 Sep 2003 | USD | 38.53 | 38.88 | 38.53 | 38.75 | 3,875,000 | +0.22 (+0.57%) | 16,389 |
| 29 Sep 2003 | USD | 38.66 | 38.7 | 38.53 | 38.53 | 3,853,000 | -0.12 (-0.31%) | 37,877 |
| 26 Sep 2003 | USD | 39.67 | 39.671 | 38.65 | 38.65 | 3,865,000 | -1.17 (-2.94%) | 8,088 |
| 25 Sep 2003 | USD | 39.781 | 40.5 | 39.41 | 39.82 | 3,982,000 | +0.02 (+0.05%) | 26,684 |
| 24 Sep 2003 | USD | 40.83 | 41.011 | 39.75 | 39.8 | 3,980,000 | -1.03 (-2.52%) | 49,818 |
| 23 Sep 2003 | USD | 40.53 | 41.099 | 40.53 | 40.83 | 4,083,000 | -0.16 (-0.39%) | 28,582 |
| 22 Sep 2003 | USD | 40.94 | 40.99 | 40.85 | 40.99 | 4,099,000 | -0.01 (-0.02%) | 28,192 |
| 19 Sep 2003 | USD | 40.89 | 41.05 | 40.55 | 41 | 4,100,000 | -0.15 (-0.36%) | 9,316 |
| 18 Sep 2003 | USD | 41.29 | 41.36 | 41.04 | 41.15 | 4,115,000 | +0.06 (+0.15%) | 21,216 |
| 17 Sep 2003 | USD | 40.31 | 41.35 | 40.01 | 41.09 | 4,109,000 | -0.11 (-0.27%) | 5,659 |
| 16 Sep 2003 | USD | 39.99 | 41.2 | 39.6 | 41.2 | 4,120,000 | +1.45 (+3.65%) | 43,592 |
| 15 Sep 2003 | USD | 39.51 | 40.15 | 39.51 | 39.75 | 3,975,000 | -0.26 (-0.65%) | 25,019 |
| 12 Sep 2003 | USD | 40 | 40.02 | 39.89 | 40.01 | 4,001,000 | 0.0 (0.0%) | 1,480 |
