| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | USD | 38.77 | 39.05 | 38.77 | 39 | 6.5 | 0.0 (0.0%) | 79,200 |
| 3 Oct 2003 | USD | 38.98 | 39.01 | 38.65 | 39 | 6.5 | +0.37 (+0.96%) | 13,242 |
| 2 Oct 2003 | USD | 38.741 | 38.979 | 38.2 | 38.63 | 6.4383 | -0.32 (-0.82%) | 12,027 |
| 1 Oct 2003 | USD | 37.702 | 38.99 | 37.702 | 38.95 | 6.4917 | +1.3 (+3.45%) | 15,600 |
| 30 Sep 2003 | USD | 38.02 | 38.65 | 37.42 | 37.65 | 6.275 | -1.06 (-2.74%) | 29,700 |
| 29 Sep 2003 | USD | 37.51 | 38.71 | 37.03 | 38.71 | 6.4517 | +1.69 (+4.57%) | 33,462 |
| 26 Sep 2003 | USD | 37.725 | 37.74 | 37.02 | 37.02 | 6.17 | -0.58 (-1.54%) | 13,500 |
| 25 Sep 2003 | USD | 38.21 | 38.794 | 37.6 | 37.6 | 6.2667 | -0.62 (-1.62%) | 15,600 |
| 24 Sep 2003 | USD | 38.43 | 38.99 | 38.22 | 38.22 | 6.37 | -0.52 (-1.34%) | 14,100 |
| 23 Sep 2003 | USD | 37.85 | 38.75 | 37.85 | 38.74 | 6.4567 | +0.13 (+0.34%) | 10,500 |
| 22 Sep 2003 | USD | 38.81 | 39.15 | 38.41 | 38.61 | 6.435 | -0.789 (-2.00%) | 32,100 |
| 19 Sep 2003 | USD | 37.9125 | 39.399 | 37.9125 | 39.399 | 6.5665 | +1.708 (+4.53%) | 25,200 |
| 18 Sep 2003 | USD | 37.31 | 38.1 | 37.31 | 37.691 | 6.2818 | -0.009 (-0.02%) | 14,826 |
| 17 Sep 2003 | USD | 36.27 | 37.7 | 36.27 | 37.7 | 6.2833 | +0.631 (+1.70%) | 8,700 |
| 16 Sep 2003 | USD | 36.2 | 37.069 | 36.08 | 37.069 | 6.1782 | +0.959 (+2.66%) | 18,900 |
| 15 Sep 2003 | USD | 36.28 | 36.45 | 36.1 | 36.11 | 6.0183 | -0.06 (-0.17%) | 13,800 |
| 12 Sep 2003 | USD | 36.26 | 37.26 | 36.17 | 36.17 | 6.0283 | -0.92 (-2.48%) | 40,200 |
| 11 Sep 2003 | USD | 36.01 | 37.1 | 35.951 | 37.09 | 6.1817 | +1.14 (+3.17%) | 28,842 |
| 10 Sep 2003 | USD | 37 | 37 | 35.95 | 35.95 | 5.9917 | -0.63 (-1.72%) | 15,255 |
| 9 Sep 2003 | USD | 37.6 | 37.6 | 36.58 | 36.58 | 6.0967 | -0.77 (-2.06%) | 5,100 |
| 8 Sep 2003 | USD | 36.32 | 37.55 | 36.32 | 37.35 | 6.225 | 0.0 (0.0%) | 11,025 |
| 5 Sep 2003 | USD | 37.28 | 37.99 | 36.3 | 37.35 | 6.225 | +0.04 (+0.11%) | 20,100 |
| 4 Sep 2003 | USD | 37.31 | 37.8 | 37.28 | 37.31 | 6.2183 | -0.17 (-0.45%) | 6,984 |
| 3 Sep 2003 | USD | 37.71 | 38.22 | 37.35 | 37.48 | 6.2467 | -0.469 (-1.24%) | 20,700 |
| 2 Sep 2003 | USD | 35.7 | 37.95 | 35.61 | 37.949 | 6.3248 | +1.899 (+5.27%) | 23,376 |
| 1 Sep 2003 | USD | 36.05 | 36.05 | 36.05 | 36.05 | 6.0083 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 35.91 | 36.06 | 35.88 | 36.05 | 6.0083 | +0.42 (+1.18%) | 9,300 |
| 28 Aug 2003 | USD | 36.17 | 36.17 | 35.25 | 35.63 | 5.9383 | -0.37 (-1.03%) | 19,800 |
| 27 Aug 2003 | USD | 35.57 | 36.13 | 35.57 | 36 | 6 | -0.09 (-0.25%) | 16,800 |
| 26 Aug 2003 | USD | 36.389 | 36.389 | 35.15 | 36.09 | 6.015 | -0.8 (-2.17%) | 20,139 |
