| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2003 | USD | 19.8 | 20.46 | 19.78 | 20.19 | 20.19 | +0.42 (+2.12%) | 1,645,300 |
| 27 Oct 2003 | USD | 19.4 | 19.9 | 19.4 | 19.77 | 19.77 | +0.37 (+1.91%) | 1,557,500 |
| 24 Oct 2003 | USD | 19.43 | 19.6 | 19.35 | 19.4 | 19.4 | +0.02 (+0.10%) | 509,200 |
| 23 Oct 2003 | USD | 19.56 | 19.6 | 19.21 | 19.38 | 19.38 | -0.38 (-1.92%) | 903,600 |
| 22 Oct 2003 | USD | 19.78 | 19.84 | 19.6 | 19.76 | 19.76 | -0.16 (-0.80%) | 551,900 |
| 21 Oct 2003 | USD | 19.4 | 19.98 | 19.35 | 19.92 | 19.92 | +0.37 (+1.89%) | 1,192,300 |
| 20 Oct 2003 | USD | 19.71 | 19.84 | 19.37 | 19.55 | 19.55 | -0.15 (-0.76%) | 987,700 |
| 17 Oct 2003 | USD | 19.9 | 20.25 | 19.65 | 19.7 | 19.7 | -0.63 (-3.10%) | 1,455,900 |
| 16 Oct 2003 | USD | 20.61 | 20.61 | 20.3 | 20.33 | 20.33 | -0.31 (-1.50%) | 840,900 |
| 15 Oct 2003 | USD | 20.58 | 20.7 | 20.35 | 20.64 | 20.64 | +0.06 (+0.29%) | 1,381,700 |
| 14 Oct 2003 | USD | 20.08 | 20.74 | 20 | 20.58 | 20.58 | +0.51 (+2.54%) | 2,555,800 |
| 13 Oct 2003 | USD | 19.97 | 20.14 | 19.96 | 20.07 | 20.07 | -0.12 (-0.59%) | 1,233,200 |
| 10 Oct 2003 | USD | 19.85 | 20.31 | 19.78 | 20.19 | 20.19 | +0.34 (+1.71%) | 2,687,500 |
| 9 Oct 2003 | USD | 19.65 | 20.1 | 19.6 | 19.85 | 19.85 | +0.33 (+1.69%) | 3,478,900 |
| 8 Oct 2003 | USD | 19.3 | 19.59 | 19 | 19.52 | 19.52 | +0.22 (+1.14%) | 4,694,000 |
| 7 Oct 2003 | USD | 19.4 | 19.46 | 19.2 | 19.3 | 19.3 | -0.32 (-1.63%) | 3,724,100 |
| 6 Oct 2003 | USD | 19.73 | 19.8 | 18.75 | 19.62 | 19.62 | -0.78 (-3.82%) | 4,407,900 |
| 3 Oct 2003 | USD | 20.4 | 21.05 | 20.16 | 20.4 | 20.4 | +0.13 (+0.64%) | 2,325,600 |
| 2 Oct 2003 | USD | 19.1 | 20.35 | 19.05 | 20.27 | 20.27 | +1.17 (+6.13%) | 3,580,100 |
| 1 Oct 2003 | USD | 18.06 | 19.15 | 18.05 | 19.1 | 19.1 | +1.04 (+5.76%) | 3,345,400 |
| 30 Sep 2003 | USD | 18.3 | 18.5 | 17.88 | 18.06 | 18.06 | -0.33 (-1.79%) | 1,557,000 |
| 29 Sep 2003 | USD | 18.75 | 18.84 | 17.85 | 18.39 | 18.39 | -0.26 (-1.39%) | 2,399,400 |
| 26 Sep 2003 | USD | 18.9 | 19.28 | 18.56 | 18.65 | 18.65 | -0.25 (-1.32%) | 1,417,100 |
| 25 Sep 2003 | USD | 18.95 | 19.1 | 18.59 | 18.9 | 18.9 | +0.03 (+0.16%) | 2,406,700 |
| 24 Sep 2003 | USD | 19.45 | 19.7 | 18.8 | 18.87 | 18.87 | -0.58 (-2.98%) | 1,501,000 |
| 23 Sep 2003 | USD | 18.7 | 19.68 | 18.55 | 19.45 | 19.45 | +0.75 (+4.01%) | 1,874,300 |
| 22 Sep 2003 | USD | 18.97 | 19.14 | 18.26 | 18.7 | 18.7 | -0.45 (-2.35%) | 1,605,400 |
| 19 Sep 2003 | USD | 19.2 | 19.6 | 19 | 19.15 | 19.15 | -0.02 (-0.10%) | 2,300,000 |
| 18 Sep 2003 | USD | 19.15 | 19.45 | 18.91 | 19.17 | 19.17 | -0.16 (-0.83%) | 2,149,500 |
| 17 Sep 2003 | USD | 18.43 | 19.39 | 17.7 | 19.33 | 19.33 | +0.79 (+4.26%) | 5,253,800 |
