| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2003 | USD | 25.23 | 25.28 | 25.11 | 25.28 | 25.28 | +0.08 (+0.32%) | 100,600 |
| 25 Sep 2003 | USD | 25.1 | 25.28 | 25.05 | 25.2 | 25.2 | +0.1 (+0.40%) | 143,900 |
| 24 Sep 2003 | USD | 25.18 | 25.19 | 25.06 | 25.1 | 25.1 | -0.02 (-0.08%) | 117,000 |
| 23 Sep 2003 | USD | 25.07 | 25.27 | 25.02 | 25.12 | 25.12 | 0.0 (0.0%) | 186,100 |
| 22 Sep 2003 | USD | 25.11 | 25.18 | 25.05 | 25.12 | 25.12 | +0.02 (+0.08%) | 162,100 |
| 19 Sep 2003 | USD | 25.18 | 25.18 | 25.06 | 25.1 | 25.1 | -0.03 (-0.12%) | 132,200 |
| 18 Sep 2003 | USD | 25.1 | 25.2 | 25.05 | 25.13 | 25.13 | +0.08 (+0.32%) | 107,300 |
| 17 Sep 2003 | USD | 25.05 | 25.07 | 24.97 | 25.05 | 25.05 | +0.01 (+0.04%) | 144,000 |
| 16 Sep 2003 | USD | 25.12 | 25.16 | 25.03 | 25.04 | 25.04 | -0.07 (-0.28%) | 164,500 |
| 15 Sep 2003 | USD | 25.15 | 25.22 | 25.01 | 25.11 | 25.11 | +0.03 (+0.12%) | 126,700 |
| 12 Sep 2003 | USD | 25.19 | 25.25 | 25 | 25.08 | 25.08 | -0.08 (-0.32%) | 133,800 |
| 11 Sep 2003 | USD | 25.24 | 25.24 | 25.15 | 25.16 | 25.16 | +0.01 (+0.04%) | 117,200 |
| 10 Sep 2003 | USD | 25.19 | 25.24 | 25.05 | 25.15 | 25.15 | +0.01 (+0.04%) | 137,300 |
| 9 Sep 2003 | USD | 25.02 | 25.19 | 25 | 25.14 | 25.14 | +0.03 (+0.12%) | 106,200 |
| 8 Sep 2003 | USD | 25.16 | 25.18 | 25.07 | 25.11 | 25.11 | +0.02 (+0.08%) | 114,200 |
| 5 Sep 2003 | USD | 25.03 | 25.15 | 24.97 | 25.09 | 25.09 | +0.04 (+0.16%) | 82,600 |
| 4 Sep 2003 | USD | 25.09 | 25.15 | 25.01 | 25.05 | 25.05 | -0.07 (-0.28%) | 145,900 |
| 3 Sep 2003 | USD | 25.16 | 25.16 | 25.06 | 25.12 | 25.12 | -0.04 (-0.16%) | 114,400 |
| 2 Sep 2003 | USD | 25.15 | 25.22 | 25.02 | 25.16 | 25.16 | -0.01 (-0.04%) | 83,200 |
| 1 Sep 2003 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 25.17 | 25.19 | 25.05 | 25.17 | 25.17 | +0.05 (+0.20%) | 78,700 |
| 28 Aug 2003 | USD | 24.97 | 25.18 | 24.96 | 25.12 | 25.12 | +0.08 (+0.32%) | 85,500 |
| 27 Aug 2003 | USD | 24.97 | 25.07 | 24.85 | 25.04 | 25.04 | +0.14 (+0.56%) | 112,300 |
| 26 Aug 2003 | USD | 24.96 | 24.97 | 24.8 | 24.9 | 24.9 | -0.05 (-0.20%) | 116,800 |
| 25 Aug 2003 | USD | 24.91 | 25 | 24.88 | 24.95 | 24.95 | -0.01 (-0.04%) | 132,300 |
| 22 Aug 2003 | USD | 25 | 25 | 24.87 | 24.96 | 24.96 | -0.11 (-0.44%) | 151,000 |
| 21 Aug 2003 | USD | 24.99 | 25.19 | 24.92 | 25.07 | 25.07 | +0.1 (+0.40%) | 133,600 |
| 20 Aug 2003 | USD | 24.99 | 25.05 | 24.93 | 24.97 | 24.97 | +0.02 (+0.08%) | 103,600 |
| 19 Aug 2003 | USD | 24.99 | 25 | 24.93 | 24.95 | 24.95 | -0.02 (-0.08%) | 118,400 |
| 18 Aug 2003 | USD | 24.94 | 24.97 | 24.84 | 24.97 | 24.97 | +0.12 (+0.48%) | 96,200 |
