| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 42.9 | 44.15 | 42.61 | 44 | 22 | +1.25 (+2.92%) | 383,098 |
| 30 Sep 2003 | USD | 42.315 | 42.99 | 42.08 | 42.75 | 21.375 | +0.46 (+1.09%) | 405,294 |
| 29 Sep 2003 | USD | 41.54 | 42.63 | 41.1 | 42.29 | 21.145 | +0.54 (+1.29%) | 379,508 |
| 26 Sep 2003 | USD | 41.45 | 42.29 | 41.41 | 41.75 | 20.875 | +0.06 (+0.14%) | 217,014 |
| 25 Sep 2003 | USD | 43.45 | 43.45 | 41.49 | 41.69 | 20.845 | -1.48 (-3.43%) | 470,858 |
| 24 Sep 2003 | USD | 43.5 | 44.06 | 43.17 | 43.17 | 21.585 | -0.43 (-0.99%) | 335,734 |
| 23 Sep 2003 | USD | 44.06 | 44.16 | 43.54 | 43.6 | 21.8 | -0.77 (-1.74%) | 424,402 |
| 22 Sep 2003 | USD | 44.53 | 44.709 | 44.1 | 44.37 | 22.185 | -0.51 (-1.14%) | 125,400 |
| 19 Sep 2003 | USD | 44.83 | 45.0264 | 44.52 | 44.88 | 22.44 | +0.1 (+0.22%) | 212,336 |
| 18 Sep 2003 | USD | 44.42 | 45.02 | 44.13 | 44.78 | 22.39 | +0.62 (+1.40%) | 465,368 |
| 17 Sep 2003 | USD | 44.46 | 44.92 | 44.03 | 44.16 | 22.08 | -0.38 (-0.85%) | 157,662 |
| 16 Sep 2003 | USD | 45.2 | 45.3 | 43.96 | 44.54 | 22.27 | -0.6 (-1.33%) | 439,906 |
| 15 Sep 2003 | USD | 45.18 | 45.58 | 44.56 | 45.14 | 22.57 | -0.21 (-0.46%) | 136,852 |
| 12 Sep 2003 | USD | 45.33 | 45.58 | 44.68 | 45.35 | 22.675 | +0.25 (+0.55%) | 176,260 |
| 11 Sep 2003 | USD | 44.36 | 45.39 | 44.31 | 45.1 | 22.55 | +0.9 (+2.04%) | 183,074 |
| 10 Sep 2003 | USD | 44.71 | 45.03 | 44.17 | 44.2 | 22.1 | -0.59 (-1.32%) | 147,340 |
| 9 Sep 2003 | USD | 44.8 | 45.05 | 44.7 | 44.79 | 22.395 | -0.16 (-0.36%) | 155,050 |
| 8 Sep 2003 | USD | 44.12 | 45.101 | 44.12 | 44.95 | 22.475 | +0.81 (+1.84%) | 251,412 |
| 5 Sep 2003 | USD | 44.7 | 45.05 | 44.14 | 44.14 | 22.07 | -0.84 (-1.87%) | 142,748 |
| 4 Sep 2003 | USD | 44.49 | 45.08 | 44.49 | 44.98 | 22.49 | +0.21 (+0.47%) | 98,226 |
| 3 Sep 2003 | USD | 45.1 | 45.15 | 44.76 | 44.77 | 22.385 | -0.18 (-0.40%) | 158,028 |
| 2 Sep 2003 | USD | 44.53 | 45.05 | 43.92 | 44.95 | 22.475 | +0.62 (+1.40%) | 352,218 |
| 1 Sep 2003 | USD | 44.33 | 44.33 | 44.33 | 44.33 | 22.165 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 43.8 | 44.5 | 43.8 | 44.33 | 22.165 | +0.28 (+0.64%) | 72,124 |
| 28 Aug 2003 | USD | 43.88 | 44.29 | 43.43 | 44.05 | 22.025 | +0.46 (+1.06%) | 102,964 |
| 27 Aug 2003 | USD | 43.83 | 43.83 | 43.46 | 43.59 | 21.795 | +0.03 (+0.07%) | 124,810 |
| 26 Aug 2003 | USD | 43.64 | 43.79 | 43.45 | 43.56 | 21.78 | -0.08 (-0.18%) | 355,732 |
| 25 Aug 2003 | USD | 43.59 | 43.64 | 43.09 | 43.64 | 21.82 | +0.55 (+1.28%) | 384,280 |
| 22 Aug 2003 | USD | 45 | 45 | 43.09 | 43.09 | 21.545 | -1.71 (-3.82%) | 294,450 |
| 21 Aug 2003 | USD | 44.79 | 45 | 44.55 | 44.8 | 22.4 | -0.04 (-0.09%) | 169,084 |
