| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2003 | USD | 59.44 | 60.21 | 58.829 | 60.05 | 60.05 | +0.55 (+0.92%) | 508,072 |
| 13 Oct 2003 | USD | 58.65 | 60 | 58.38 | 59.5 | 59.5 | +0.96 (+1.64%) | 381,157 |
| 10 Oct 2003 | USD | 59.1 | 59.47 | 58.36 | 58.54 | 58.54 | -0.26 (-0.44%) | 241,186 |
| 9 Oct 2003 | USD | 60.62 | 61.25 | 58.35 | 58.8 | 58.8 | -0.73 (-1.23%) | 586,305 |
| 8 Oct 2003 | USD | 59.7 | 60.01 | 58.81 | 59.53 | 59.53 | -0.02 (-0.03%) | 329,048 |
| 7 Oct 2003 | USD | 58.71 | 59.97 | 57.55 | 59.55 | 59.55 | +0.29 (+0.49%) | 649,626 |
| 6 Oct 2003 | USD | 57.73 | 59.26 | 57.4 | 59.26 | 59.26 | +1.437 (+2.49%) | 404,701 |
| 3 Oct 2003 | USD | 56.51 | 58.54 | 56.37 | 57.823 | 57.823 | +2.693 (+4.88%) | 987,558 |
| 2 Oct 2003 | USD | 55.39 | 56.48 | 54.39 | 55.13 | 55.13 | -0.32 (-0.58%) | 692,942 |
| 1 Oct 2003 | USD | 55.8 | 56.75 | 54.32 | 55.45 | 55.45 | -0.18 (-0.32%) | 893,971 |
| 30 Sep 2003 | USD | 57.76 | 57.98 | 55.5 | 55.63 | 55.63 | -2.4 (-4.14%) | 820,403 |
| 29 Sep 2003 | USD | 56.19 | 58.2 | 56.13 | 58.03 | 58.03 | +2.2 (+3.94%) | 693,280 |
| 26 Sep 2003 | USD | 56.61 | 57.74 | 55.63 | 55.83 | 55.83 | -0.74 (-1.31%) | 535,063 |
| 25 Sep 2003 | USD | 57.8 | 58.82 | 56.5 | 56.57 | 56.57 | -0.57 (-1.00%) | 489,547 |
| 24 Sep 2003 | USD | 58.9 | 59.02 | 57.09 | 57.14 | 57.14 | -1.91 (-3.23%) | 664,530 |
| 23 Sep 2003 | USD | 60.65 | 60.7 | 58.2 | 59.05 | 59.05 | -1.19 (-1.98%) | 834,298 |
| 22 Sep 2003 | USD | 60.88 | 61.45 | 59.57 | 60.24 | 60.24 | -1.66 (-2.68%) | 672,478 |
| 19 Sep 2003 | USD | 62.51 | 63.3 | 61.81 | 61.9 | 61.9 | -0.9 (-1.43%) | 423,006 |
| 18 Sep 2003 | USD | 62.93 | 63.46 | 61.7 | 62.8 | 62.8 | -0.54 (-0.85%) | 569,734 |
| 17 Sep 2003 | USD | 65.03 | 65.06 | 63.34 | 63.34 | 63.34 | -1.78 (-2.73%) | 447,542 |
| 16 Sep 2003 | USD | 62.54 | 65.16 | 62.53 | 65.12 | 65.12 | +3.06 (+4.93%) | 853,890 |
| 15 Sep 2003 | USD | 63.8 | 64.28 | 62.06 | 62.06 | 62.06 | -1.79 (-2.80%) | 445,272 |
| 12 Sep 2003 | USD | 62.67 | 63.85 | 62 | 63.85 | 63.85 | +0.63 (+1.00%) | 495,649 |
| 11 Sep 2003 | USD | 63.09 | 63.55 | 60.84 | 63.22 | 63.22 | -0.05 (-0.08%) | 883,600 |
| 10 Sep 2003 | USD | 64.69 | 64.9 | 62.78 | 63.27 | 63.27 | -1.86 (-2.86%) | 638,593 |
| 9 Sep 2003 | USD | 66.35 | 66.38 | 64.67 | 65.13 | 65.13 | -1.57 (-2.35%) | 700,893 |
| 8 Sep 2003 | USD | 66.7 | 67.62 | 66.44 | 66.7 | 66.7 | -0.22 (-0.33%) | 697,925 |
| 5 Sep 2003 | USD | 66.07 | 66.98 | 64.54 | 66.92 | 66.92 | +0.77 (+1.16%) | 678,704 |
| 4 Sep 2003 | USD | 66.19 | 67.23 | 65.76 | 66.15 | 66.15 | -0.13 (-0.20%) | 608,345 |
| 3 Sep 2003 | USD | 66.45 | 67.66 | 65.25 | 66.28 | 66.28 | -0.15 (-0.23%) | 515,523 |
