| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2003 | USD | 34.75 | 34.75 | 34.09 | 34.34 | 6.868 | -0.31 (-0.89%) | 46,900 |
| 1 Oct 2003 | USD | 33.85 | 34.65 | 33.85 | 34.65 | 6.93 | +0.99 (+2.94%) | 225,300 |
| 30 Sep 2003 | USD | 33.87 | 34.15 | 33.56 | 33.66 | 6.732 | -0.58 (-1.69%) | 30,100 |
| 29 Sep 2003 | USD | 33.9 | 34.3 | 33.78 | 34.24 | 6.848 | +0.44 (+1.30%) | 25,300 |
| 26 Sep 2003 | USD | 34.1 | 34.3 | 33.65 | 33.8 | 6.76 | -0.5 (-1.46%) | 122,200 |
| 25 Sep 2003 | USD | 34.6 | 35.18 | 34.3 | 34.3 | 6.86 | -0.29 (-0.84%) | 124,800 |
| 24 Sep 2003 | USD | 35.92 | 35.98 | 34.59 | 34.59 | 6.918 | -1.08 (-3.03%) | 70,500 |
| 23 Sep 2003 | USD | 35.38 | 35.93 | 35.38 | 35.67 | 7.134 | +0.4 (+1.13%) | 25,400 |
| 22 Sep 2003 | USD | 35.25 | 35.51 | 35.01 | 35.27 | 7.054 | -0.73 (-2.03%) | 112,300 |
| 19 Sep 2003 | USD | 36.25 | 36.25 | 35.66 | 36 | 7.2 | -0.1 (-0.28%) | 20,100 |
| 18 Sep 2003 | USD | 35.5 | 36.14 | 35.18 | 36.1 | 7.22 | +0.55 (+1.55%) | 125,200 |
| 17 Sep 2003 | USD | 35.57 | 35.93 | 35.41 | 35.55 | 7.11 | -0.05 (-0.14%) | 111,500 |
| 16 Sep 2003 | USD | 34.83 | 35.6 | 34.83 | 35.6 | 7.12 | +1 (+2.89%) | 236,500 |
| 15 Sep 2003 | USD | 34.8 | 34.99 | 34.45 | 34.6 | 6.92 | -0.12 (-0.35%) | 15,200 |
| 12 Sep 2003 | USD | 34.35 | 34.8 | 34.1 | 34.72 | 6.944 | -0.37 (-1.05%) | 56,100 |
| 11 Sep 2003 | USD | 34.75 | 35.31 | 34.42 | 35.09 | 7.018 | +0.89 (+2.60%) | 871,500 |
| 10 Sep 2003 | USD | 35.25 | 35.35 | 34.15 | 34.2 | 6.84 | -1.22 (-3.44%) | 75,000 |
| 9 Sep 2003 | USD | 36 | 36 | 35.36 | 35.42 | 7.084 | -0.63 (-1.75%) | 41,700 |
| 8 Sep 2003 | USD | 35.75 | 36.13 | 35.75 | 36.05 | 7.21 | +0.5 (+1.41%) | 25,400 |
| 5 Sep 2003 | USD | 35.9 | 35.99 | 35.4 | 35.55 | 7.11 | -0.49 (-1.36%) | 140,900 |
| 4 Sep 2003 | USD | 36.28 | 36.29 | 35.7 | 36.04 | 7.208 | -0.12 (-0.33%) | 1,324,100 |
| 3 Sep 2003 | USD | 35.8 | 36.45 | 35.55 | 36.16 | 7.232 | +1.02 (+2.90%) | 465,000 |
| 2 Sep 2003 | USD | 34.6 | 35.19 | 34.38 | 35.14 | 7.028 | +0.79 (+2.30%) | 282,900 |
| 1 Sep 2003 | USD | 34.35 | 34.35 | 34.35 | 34.35 | 6.87 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 34 | 34.35 | 33.9 | 34.35 | 6.87 | +0.43 (+1.27%) | 120,700 |
| 28 Aug 2003 | USD | 33.54 | 33.95 | 33.35 | 33.92 | 6.784 | +0.59 (+1.77%) | 347,900 |
| 27 Aug 2003 | USD | 32.95 | 33.38 | 32.95 | 33.33 | 6.666 | +0.19 (+0.57%) | 9,100 |
| 26 Aug 2003 | USD | 32.8 | 33.14 | 32.32 | 33.14 | 6.628 | +0.14 (+0.42%) | 40,700 |
| 25 Aug 2003 | USD | 33 | 33.29 | 32.77 | 33 | 6.6 | -0.23 (-0.69%) | 13,800 |
| 22 Aug 2003 | USD | 33.7 | 33.82 | 32.91 | 33.23 | 6.646 | +0.02 (+0.06%) | 246,000 |
