| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 86.27 | 86.46 | 86.05 | 86.24 | 86.24 | -0.35 (-0.40%) | 102,100 |
| 30 Sep 2003 | USD | 85.94 | 86.88 | 85.94 | 86.59 | 86.59 | +0.83 (+0.97%) | 450,400 |
| 29 Sep 2003 | USD | 85.9 | 86.07 | 85.72 | 85.76 | 85.76 | -0.37 (-0.43%) | 97,500 |
| 26 Sep 2003 | USD | 85.74 | 86.15 | 85.67 | 86.13 | 86.13 | +0.65 (+0.76%) | 281,300 |
| 25 Sep 2003 | USD | 85.45 | 85.66 | 85.34 | 85.48 | 85.48 | +0.12 (+0.14%) | 314,800 |
| 24 Sep 2003 | USD | 84.87 | 85.511 | 84.808 | 85.36 | 85.36 | +0.43 (+0.51%) | 258,000 |
| 23 Sep 2003 | USD | 84.61 | 84.96 | 84.52 | 84.93 | 84.93 | +0.2 (+0.24%) | 96,300 |
| 22 Sep 2003 | USD | 84.66 | 84.78 | 84.25 | 84.73 | 84.73 | -0.37 (-0.43%) | 249,500 |
| 19 Sep 2003 | USD | 85.05 | 85.18 | 84.88 | 85.1 | 85.1 | 0.0 (0.0%) | 195,200 |
| 18 Sep 2003 | USD | 85.12 | 85.18 | 84.68 | 85.1 | 85.1 | -0.01 (-0.01%) | 132,200 |
| 17 Sep 2003 | USD | 84.78 | 85.24 | 84.65 | 85.11 | 85.11 | +0.47 (+0.56%) | 177,100 |
| 16 Sep 2003 | USD | 84.58 | 84.77 | 84.36 | 84.64 | 84.64 | -0.07 (-0.08%) | 80,100 |
| 15 Sep 2003 | USD | 84.46 | 84.82 | 84.25 | 84.71 | 84.71 | +0.15 (+0.18%) | 125,700 |
| 12 Sep 2003 | USD | 84.7 | 85.03 | 84.53 | 84.56 | 84.56 | +0.34 (+0.40%) | 146,000 |
| 11 Sep 2003 | USD | 84.28 | 84.3 | 84.05 | 84.22 | 84.22 | -0.3 (-0.35%) | 79,200 |
| 10 Sep 2003 | USD | 84.1 | 84.58 | 84.02 | 84.52 | 84.52 | +0.57 (+0.68%) | 136,800 |
| 9 Sep 2003 | USD | 83.76 | 83.99 | 83.49 | 83.95 | 83.95 | +0.4 (+0.48%) | 69,300 |
| 8 Sep 2003 | USD | 83.81 | 84.37 | 83.55 | 83.55 | 83.55 | -0.39 (-0.46%) | 224,000 |
| 5 Sep 2003 | USD | 83.62 | 84 | 83.38 | 83.94 | 83.94 | +1.05 (+1.27%) | 130,000 |
| 4 Sep 2003 | USD | 82.6 | 82.95 | 82.41 | 82.89 | 82.89 | +0.53 (+0.64%) | 145,000 |
| 3 Sep 2003 | USD | 82.26 | 82.4 | 82.19 | 82.36 | 82.36 | +0.21 (+0.26%) | 105,600 |
| 2 Sep 2003 | USD | 82.4 | 82.7 | 82.15 | 82.15 | 82.15 | -1.1 (-1.32%) | 118,000 |
| 1 Sep 2003 | USD | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 83.51 | 83.53 | 83.06 | 83.25 | 83.25 | -0.23 (-0.28%) | 62,600 |
| 28 Aug 2003 | USD | 83.06 | 83.55 | 83.06 | 83.48 | 83.48 | +0.58 (+0.70%) | 64,600 |
| 27 Aug 2003 | USD | 83.16 | 83.16 | 82.66 | 82.9 | 82.9 | -0.2 (-0.24%) | 50,800 |
| 26 Aug 2003 | USD | 82.54 | 83.1 | 82.5 | 83.1 | 83.1 | +0.3 (+0.36%) | 87,500 |
| 25 Aug 2003 | USD | 83.1 | 83.3 | 82.65 | 82.8 | 82.8 | -0.36 (-0.43%) | 99,600 |
| 22 Aug 2003 | USD | 82.88 | 83.23 | 82.85 | 83.16 | 83.16 | +0.06 (+0.07%) | 241,900 |
| 21 Aug 2003 | USD | 83.25 | 83.4 | 82.67 | 83.1 | 83.1 | -0.31 (-0.37%) | 129,800 |
