| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 31.0503 | 32.0267 | 31.0411 | 31.649 | 31.649 | +0.626 (+2.02%) | 3,675,850 |
| 1 Oct 2003 | USD | 30.8937 | 31.253 | 30.295 | 31.0227 | 31.0227 | +0.359 (+1.17%) | 3,599,370 |
| 30 Sep 2003 | USD | 30.7648 | 31.1885 | 30.3595 | 30.6635 | 30.6635 | -0.543 (-1.74%) | 5,415,837 |
| 29 Sep 2003 | USD | 30.6266 | 31.2438 | 30.1661 | 31.2069 | 31.2069 | -0.341 (-1.08%) | 6,493,757 |
| 26 Sep 2003 | USD | 32.0267 | 32.4412 | 31.4003 | 31.5477 | 31.5477 | -0.543 (-1.69%) | 2,421,735 |
| 25 Sep 2003 | USD | 32.5425 | 32.8373 | 31.7411 | 32.0912 | 32.0912 | -0.451 (-1.39%) | 2,880,991 |
| 24 Sep 2003 | USD | 33.7307 | 34.0807 | 32.3307 | 32.5425 | 32.5425 | -1.538 (-4.51%) | 3,939,591 |
| 23 Sep 2003 | USD | 33.938 | 34.2189 | 33.7215 | 34.0807 | 34.0807 | +0.212 (+0.63%) | 1,875,347 |
| 22 Sep 2003 | USD | 34.2742 | 34.5229 | 33.5005 | 33.8689 | 33.8689 | -0.921 (-2.65%) | 2,858,755 |
| 19 Sep 2003 | USD | 34.6795 | 34.9374 | 33.6202 | 34.79 | 34.79 | +0.249 (+0.72%) | 3,013,170 |
| 18 Sep 2003 | USD | 33.9057 | 34.6795 | 33.8136 | 34.5413 | 34.5413 | +0.654 (+1.93%) | 3,932,513 |
| 17 Sep 2003 | USD | 32.7774 | 34.0163 | 32.6715 | 33.8873 | 33.8873 | +1.151 (+3.52%) | 3,643,999 |
| 16 Sep 2003 | USD | 32.7912 | 33.0215 | 32.2938 | 32.7359 | 32.7359 | -0.009 (-0.03%) | 2,613,450 |
| 15 Sep 2003 | USD | 33.1228 | 33.4636 | 32.4228 | 32.7451 | 32.7451 | -0.405 (-1.22%) | 3,185,401 |
| 12 Sep 2003 | USD | 32.7267 | 33.1504 | 32.3767 | 33.1504 | 33.1504 | +0.285 (+0.87%) | 2,783,007 |
| 11 Sep 2003 | USD | 31.9254 | 33.0215 | 31.6122 | 32.8649 | 32.8649 | +1.004 (+3.15%) | 4,262,510 |
| 10 Sep 2003 | USD | 32.9294 | 33.2333 | 31.824 | 31.8609 | 31.8609 | -1.096 (-3.33%) | 2,420,128 |
| 9 Sep 2003 | USD | 32.8925 | 33.5649 | 32.5886 | 32.957 | 32.957 | -0.111 (-0.33%) | 3,683,945 |
| 8 Sep 2003 | USD | 31.6767 | 33.5834 | 31.6389 | 33.0675 | 33.0675 | +1.372 (+4.33%) | 6,217,575 |
| 5 Sep 2003 | USD | 32.1372 | 32.1556 | 31.5109 | 31.6951 | 31.6951 | -0.111 (-0.35%) | 2,785,698 |
| 4 Sep 2003 | USD | 31.4096 | 32.2385 | 31.4096 | 31.8056 | 31.8056 | +0.341 (+1.08%) | 2,799,789 |
| 3 Sep 2003 | USD | 32.3767 | 32.7912 | 31.4096 | 31.4648 | 31.4648 | -0.663 (-2.06%) | 2,313,306 |
| 2 Sep 2003 | USD | 31.9714 | 32.4688 | 31.3727 | 32.128 | 32.128 | +0.148 (+0.46%) | 3,165,280 |
| 1 Sep 2003 | USD | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.001 (0.0%) | 0 |
| 29 Aug 2003 | USD | 31.0872 | 32.2109 | 30.9029 | 31.9806 | 31.9806 | +0.93 (+3.00%) | 3,503,131 |
| 28 Aug 2003 | USD | 30.8108 | 31.0964 | 30.3227 | 31.0503 | 31.0503 | +0.276 (+0.90%) | 1,814,680 |
| 27 Aug 2003 | USD | 30.7003 | 30.9214 | 30.4148 | 30.774 | 30.774 | -0.028 (-0.09%) | 1,403,104 |
| 26 Aug 2003 | USD | 31.2161 | 31.2161 | 30.2029 | 30.8016 | 30.8016 | -0.046 (-0.15%) | 2,015,869 |
| 25 Aug 2003 | USD | 30.3411 | 30.9398 | 30.2029 | 30.8477 | 30.8477 | +0.599 (+1.98%) | 1,478,795 |
| 22 Aug 2003 | USD | 31.1424 | 31.3727 | 30.2305 | 30.249 | 30.249 | -0.829 (-2.67%) | 1,753,786 |
