| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2003 | USD | 22.7053 | 22.9298 | 22.5795 | 22.5976 | 8.5862 | -0.162 (-0.71%) | 1,027,006 |
| 23 Sep 2003 | USD | 23.0643 | 23.0912 | 22.5707 | 22.7593 | 8.6476 | -0.305 (-1.32%) | 856,034 |
| 22 Sep 2003 | USD | 23.109 | 23.1272 | 22.9298 | 23.0643 | 8.7635 | -0.161 (-0.69%) | 1,638,458 |
| 19 Sep 2003 | USD | 23.3333 | 23.4681 | 23.109 | 23.2257 | 8.8248 | -0.09 (-0.39%) | 1,641,977 |
| 18 Sep 2003 | USD | 23.154 | 23.3156 | 23.0551 | 23.3156 | 8.859 | +0.215 (+0.93%) | 1,014,689 |
| 17 Sep 2003 | USD | 23.2707 | 23.2707 | 22.9654 | 23.1002 | 8.7771 | -0.224 (-0.96%) | 1,314,110 |
| 16 Sep 2003 | USD | 23.1988 | 23.4232 | 23.1988 | 23.3244 | 8.8623 | +0.224 (+0.97%) | 963,661 |
| 15 Sep 2003 | USD | 23.109 | 23.2619 | 23.0643 | 23.1002 | 8.7771 | +0.126 (+0.55%) | 2,002,398 |
| 12 Sep 2003 | USD | 23.0194 | 23.0463 | 22.795 | 22.9747 | 8.7294 | +0.18 (+0.79%) | 2,002,984 |
| 11 Sep 2003 | USD | 22.9747 | 23.0643 | 22.5079 | 22.795 | 8.6612 | -0.224 (-0.97%) | 1,708,548 |
| 10 Sep 2003 | USD | 23.154 | 23.2168 | 22.804 | 23.0194 | 8.7464 | -0.153 (-0.66%) | 1,311,764 |
| 9 Sep 2003 | USD | 23.4501 | 23.4681 | 23.154 | 23.172 | 8.8044 | -0.269 (-1.15%) | 990,641 |
| 8 Sep 2003 | USD | 23.2886 | 23.5129 | 23.2437 | 23.4412 | 8.9067 | +0.305 (+1.32%) | 1,474,818 |
| 5 Sep 2003 | USD | 23.1183 | 23.3244 | 22.9298 | 23.136 | 8.7907 | +0.027 (+0.12%) | 1,440,506 |
| 4 Sep 2003 | USD | 22.8848 | 23.2347 | 22.795 | 23.109 | 8.7805 | +0.134 (+0.58%) | 1,766,321 |
| 3 Sep 2003 | USD | 22.7503 | 23.0375 | 22.6694 | 22.9747 | 8.7294 | +0.404 (+1.79%) | 2,073,954 |
| 2 Sep 2003 | USD | 22.436 | 22.5707 | 22.1219 | 22.5707 | 8.5759 | +0.135 (+0.60%) | 3,222,958 |
| 1 Sep 2003 | USD | 22.436 | 22.436 | 22.436 | 22.436 | 8.5248 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 22.095 | 22.463 | 22.068 | 22.436 | 8.5248 | +0.359 (+1.63%) | 2,513,847 |
| 28 Aug 2003 | USD | 22.0772 | 22.1219 | 21.8975 | 22.0772 | 8.3884 | -0.081 (-0.36%) | 1,655,468 |
| 27 Aug 2003 | USD | 22.1219 | 22.167 | 21.9874 | 22.1577 | 8.419 | +0.107 (+0.49%) | 1,450,477 |
| 26 Aug 2003 | USD | 22.2834 | 22.3285 | 21.9603 | 22.0502 | 8.3782 | -0.305 (-1.37%) | 1,376,575 |
| 25 Aug 2003 | USD | 22.5707 | 22.5707 | 22.2565 | 22.3554 | 8.4941 | -0.197 (-0.87%) | 811,458 |
| 22 Aug 2003 | USD | 22.5259 | 22.5976 | 22.436 | 22.5526 | 8.5691 | +0.072 (+0.32%) | 1,861,338 |
| 21 Aug 2003 | USD | 22.3644 | 22.5259 | 22.3285 | 22.481 | 8.5419 | +0.126 (+0.56%) | 2,229,969 |
| 20 Aug 2003 | USD | 22.427 | 22.427 | 22.2119 | 22.3554 | 8.4941 | -0.072 (-0.32%) | 2,745,232 |
| 19 Aug 2003 | USD | 21.808 | 22.436 | 21.7182 | 22.427 | 8.5213 | +0.745 (+3.44%) | 6,921,879 |
| 18 Aug 2003 | USD | 21.2245 | 21.7093 | 21.2245 | 21.6822 | 8.2383 | +0.395 (+1.85%) | 1,424,084 |
| 15 Aug 2003 | USD | 21.1528 | 21.3502 | 21.1528 | 21.2874 | 8.0883 | +0.135 (+0.64%) | 189,448 |
| 14 Aug 2003 | USD | 21.0001 | 21.341 | 20.9731 | 21.1528 | 8.0372 | +0.117 (+0.55%) | 915,566 |
