| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | USD | 443.75 | 443.75 | 430.75 | 433.25 | 433.25 | +1 (+0.23%) | 1,899,352 |
| 17 Sep 2003 | USD | 427.5 | 436 | 427.5 | 432.25 | 432.25 | +0.5 (+0.12%) | 1,192,137 |
| 16 Sep 2003 | USD | 430.25 | 432.5 | 427 | 431.75 | 431.75 | +3 (+0.70%) | 3,199,574 |
| 15 Sep 2003 | USD | 430.25 | 430.5 | 428.5 | 428.75 | 428.75 | +1.5 (+0.35%) | 751,566 |
| 12 Sep 2003 | USD | 428 | 430.25 | 425 | 427.25 | 427.25 | +0.75 (+0.18%) | 1,672,899 |
| 11 Sep 2003 | USD | 425 | 429.5 | 424.5 | 426.5 | 426.5 | -1.5 (-0.35%) | 1,345,557 |
| 10 Sep 2003 | USD | 427 | 435 | 426 | 428 | 428 | -1.9 (-0.44%) | 4,203,642 |
| 9 Sep 2003 | USD | 436 | 436 | 427.25 | 429.9 | 429.9 | -2.1 (-0.49%) | 5,919,906 |
| 8 Sep 2003 | USD | 428.25 | 434.88 | 426 | 432 | 432 | +3.5 (+0.82%) | 1,423,364 |
| 5 Sep 2003 | USD | 428 | 431.68 | 425 | 428.5 | 428.5 | +1.75 (+0.41%) | 1,730,725 |
| 4 Sep 2003 | USD | 429.75 | 429.75 | 426 | 426.75 | 426.75 | -0.5 (-0.12%) | 1,056,799 |
| 3 Sep 2003 | USD | 425 | 431.75 | 424.25 | 427.25 | 427.25 | +0.25 (+0.06%) | 1,328,937 |
| 2 Sep 2003 | USD | 427 | 428.5 | 425.5 | 427 | 427 | +2 (+0.47%) | 1,268,147 |
| 1 Sep 2003 | USD | 425 | 425 | 425 | 425 | 425 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 427.5 | 429.25 | 423 | 425 | 425 | -0.75 (-0.18%) | 1,152,712 |
| 28 Aug 2003 | USD | 428 | 437 | 425 | 425.75 | 425.75 | -0.75 (-0.18%) | 2,673,640 |
| 27 Aug 2003 | USD | 427 | 428.5 | 422.75 | 426.5 | 426.5 | +2 (+0.47%) | 300,942 |
| 26 Aug 2003 | USD | 426 | 430.25 | 423.25 | 424.5 | 424.5 | -5 (-1.16%) | 938,288 |
| 25 Aug 2003 | USD | 429.5 | 429.5 | 429.5 | 429.5 | 429.5 | 0.0 (0.0%) | 0 |
| 22 Aug 2003 | USD | 429.25 | 432.36 | 428.75 | 429.5 | 429.5 | +0.5 (+0.12%) | 529,371 |
| 21 Aug 2003 | USD | 431.5 | 432 | 429 | 429 | 429 | +0.25 (+0.06%) | 617,551 |
| 20 Aug 2003 | USD | 429.5 | 431 | 425.75 | 428.75 | 428.75 | -2.5 (-0.58%) | 1,244,840 |
| 19 Aug 2003 | USD | 433 | 434.25 | 429.75 | 431.25 | 431.25 | -0.75 (-0.17%) | 1,671,813 |
| 18 Aug 2003 | USD | 431.25 | 433.5 | 429.75 | 432 | 432 | +2.25 (+0.52%) | 617,157 |
| 15 Aug 2003 | USD | 428 | 432.5 | 426.5 | 429.75 | 429.75 | -0.25 (-0.06%) | 2,159,831 |
| 14 Aug 2003 | USD | 424.5 | 430 | 424.25 | 430 | 430 | +4.5 (+1.06%) | 1,392,068 |
| 13 Aug 2003 | USD | 425.5 | 427.5 | 422.25 | 425.5 | 425.5 | +5.5 (+1.31%) | 4,543,574 |
| 12 Aug 2003 | USD | 421 | 424.5 | 419.5 | 420 | 420 | -1.25 (-0.30%) | 1,378,995 |
| 11 Aug 2003 | USD | 421 | 425 | 418.75 | 421.25 | 421.25 | +4 (+0.96%) | 1,462,213 |
| 8 Aug 2003 | USD | 414.25 | 420.25 | 413.5 | 417.25 | 417.25 | +3.75 (+0.91%) | 4,201,848 |
