| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | USD | 61.9 | 62 | 60.06 | 62 | 56.3636 | +0.24 (+0.39%) | 8,196 |
| 6 Oct 2003 | USD | 62 | 62 | 61.04 | 61.76 | 56.1455 | -0.14 (-0.23%) | 2,300 |
| 3 Oct 2003 | USD | 62.25 | 62.25 | 61.79 | 61.9 | 56.2727 | -0.35 (-0.56%) | 1,000 |
| 2 Oct 2003 | USD | 61.97 | 62.25 | 61.251 | 62.25 | 56.5909 | +1.49 (+2.45%) | 950 |
| 1 Oct 2003 | USD | 62.2 | 62.25 | 60.74 | 60.76 | 55.2364 | -0.49 (-0.80%) | 8,561 |
| 30 Sep 2003 | USD | 60.9 | 61.5 | 59.8 | 61.25 | 55.6818 | -0.36 (-0.58%) | 9,762 |
| 29 Sep 2003 | USD | 60.55 | 61.69 | 60.5 | 61.61 | 56.0091 | +1.06 (+1.75%) | 3,947 |
| 26 Sep 2003 | USD | 61.75 | 61.89 | 60.55 | 60.55 | 55.0455 | -1.02 (-1.66%) | 12,301 |
| 25 Sep 2003 | USD | 62.11 | 62.25 | 61.56 | 61.57 | 55.9727 | -0.6 (-0.97%) | 21,186 |
| 24 Sep 2003 | USD | 62.25 | 62.3 | 62.02 | 62.17 | 56.5182 | -0.09 (-0.14%) | 4,847 |
| 23 Sep 2003 | USD | 62.26 | 62.4 | 62.25 | 62.26 | 56.6 | -0.19 (-0.30%) | 6,308 |
| 22 Sep 2003 | USD | 62.04 | 62.5 | 62.01 | 62.45 | 56.7727 | +0.25 (+0.40%) | 9,959 |
| 19 Sep 2003 | USD | 62.373 | 62.739 | 62.2 | 62.2 | 56.5455 | -0.4 (-0.64%) | 9,049 |
| 18 Sep 2003 | USD | 62.15 | 62.6 | 62 | 62.6 | 56.9091 | +0.31 (+0.50%) | 23,050 |
| 17 Sep 2003 | USD | 62.26 | 62.55 | 62.26 | 62.29 | 56.6273 | -0.22 (-0.35%) | 1,200 |
| 16 Sep 2003 | USD | 62 | 62.51 | 62 | 62.51 | 56.8273 | +0.26 (+0.42%) | 3,469 |
| 15 Sep 2003 | USD | 62.55 | 62.6 | 62.02 | 62.25 | 56.5909 | -0.25 (-0.40%) | 3,520 |
| 12 Sep 2003 | USD | 62 | 62.5 | 62 | 62.5 | 56.8182 | +0.33 (+0.53%) | 8,874 |
| 11 Sep 2003 | USD | 61 | 62.17 | 60.89 | 62.17 | 56.5182 | +0.32 (+0.52%) | 4,484 |
| 10 Sep 2003 | USD | 61.85 | 62.25 | 61.36 | 61.85 | 56.2273 | -0.15 (-0.24%) | 17,236 |
| 9 Sep 2003 | USD | 61.17 | 62 | 61.17 | 62 | 56.3636 | -0.15 (-0.24%) | 6,399 |
| 8 Sep 2003 | USD | 61.25 | 62.15 | 61.25 | 62.15 | 56.5 | +1.07 (+1.75%) | 15,929 |
| 5 Sep 2003 | USD | 61.07 | 61.65 | 61.01 | 61.08 | 55.5273 | -0.42 (-0.68%) | 3,969 |
| 4 Sep 2003 | USD | 61.6 | 61.72 | 61.37 | 61.5 | 55.9091 | -0.2 (-0.32%) | 1,715 |
| 3 Sep 2003 | USD | 61 | 61.7 | 61 | 61.7 | 56.0909 | +0.35 (+0.57%) | 15,585 |
| 2 Sep 2003 | USD | 61.23 | 61.35 | 61.2 | 61.35 | 55.7727 | +0.238 (+0.39%) | 7,246 |
| 1 Sep 2003 | USD | 61.112 | 61.112 | 61.112 | 61.112 | 55.5564 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 61.35 | 61.35 | 61.112 | 61.112 | 55.5564 | -0.178 (-0.29%) | 710 |
| 28 Aug 2003 | USD | 60.53 | 61.39 | 60.53 | 61.29 | 55.7182 | +0.04 (+0.07%) | 6,909 |
| 27 Aug 2003 | USD | 60.81 | 61.25 | 60.18 | 61.25 | 55.6818 | 0.0 (0.0%) | 1,204 |
