| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2003 | USD | 29.9373 | 30.1192 | 29.3178 | 29.8955 | 0.8978 | +0.165 (+0.55%) | 3,907,499 |
| 29 Sep 2003 | USD | 29.8132 | 29.8295 | 29.5486 | 29.7309 | 0.8928 | +0.083 (+0.28%) | 2,932,135 |
| 26 Sep 2003 | USD | 29.755 | 30.2673 | 29.4336 | 29.6479 | 0.8904 | +0.066 (+0.22%) | 10,040,523 |
| 25 Sep 2003 | USD | 31.1101 | 31.1101 | 29.5734 | 29.5818 | 0.8884 | -1.073 (-3.50%) | 2,560,711 |
| 24 Sep 2003 | USD | 31.176 | 31.2583 | 30.6389 | 30.6553 | 0.9206 | -0.479 (-1.54%) | 5,520,024 |
| 23 Sep 2003 | USD | 31.4896 | 31.4896 | 30.7214 | 31.1342 | 0.935 | -0.413 (-1.31%) | 2,539,573 |
| 22 Sep 2003 | USD | 32.0515 | 32.0678 | 31.5061 | 31.5471 | 0.9474 | -0.314 (-0.99%) | 1,923,553 |
| 19 Sep 2003 | USD | 32.0429 | 32.0429 | 31.7047 | 31.8613 | 0.9568 | -0.058 (-0.18%) | 5,414,331 |
| 18 Sep 2003 | USD | 32.2907 | 32.2907 | 31.6713 | 31.9188 | 0.9585 | +0.247 (+0.78%) | 4,589,952 |
| 17 Sep 2003 | USD | 31.7783 | 32.0017 | 31.5061 | 31.6713 | 0.9511 | -0.116 (-0.36%) | 4,937,218 |
| 16 Sep 2003 | USD | 32.4972 | 32.4972 | 31.4649 | 31.7869 | 0.9546 | -0.694 (-2.14%) | 3,297,518 |
| 15 Sep 2003 | USD | 32.7779 | 32.8277 | 32.3736 | 32.4806 | 0.9754 | -0.273 (-0.83%) | 1,416,242 |
| 12 Sep 2003 | USD | 33.3229 | 33.3229 | 32.6291 | 32.7532 | 0.9836 | -0.281 (-0.85%) | 2,630,164 |
| 11 Sep 2003 | USD | 33.4468 | 33.728 | 33.001 | 33.0341 | 0.992 | +0.141 (+0.43%) | 3,807,848 |
| 10 Sep 2003 | USD | 31.7953 | 33.1164 | 31.5967 | 32.8936 | 0.9878 | +0.991 (+3.11%) | 2,421,804 |
| 9 Sep 2003 | USD | 32.7033 | 32.8689 | 31.6548 | 31.9026 | 0.9581 | -1.007 (-3.06%) | 3,004,607 |
| 8 Sep 2003 | USD | 33.7768 | 33.9834 | 32.7779 | 32.9099 | 0.9883 | -1.123 (-3.30%) | 4,858,706 |
| 5 Sep 2003 | USD | 33.0341 | 34.727 | 32.993 | 34.0329 | 1.022 | +0.892 (+2.69%) | 8,198,503 |
| 4 Sep 2003 | USD | 32.0017 | 33.1577 | 32.0017 | 33.1413 | 0.9953 | +0.9 (+2.79%) | 2,865,701 |
| 3 Sep 2003 | USD | 31.6876 | 32.3318 | 31.6628 | 32.2408 | 0.9682 | +0.57 (+1.80%) | 6,770,182 |
| 2 Sep 2003 | USD | 31.5889 | 31.7124 | 31.415 | 31.6713 | 0.9511 | +0.397 (+1.27%) | 3,478,700 |
| 1 Sep 2003 | USD | 31.2745 | 31.2745 | 31.2745 | 31.2745 | 0.9392 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 31.2583 | 31.4981 | 31.1428 | 31.2745 | 0.9392 | -0.637 (-1.99%) | 3,222,025 |
| 28 Aug 2003 | USD | 31.9849 | 32.5381 | 31.5967 | 31.9111 | 0.9583 | -0.124 (-0.39%) | 3,324,695 |
| 27 Aug 2003 | USD | 30.6058 | 32.0347 | 30.5817 | 32.0347 | 0.962 | +1.71 (+5.64%) | 7,380,163 |
| 26 Aug 2003 | USD | 29.6068 | 30.3914 | 29.5407 | 30.3252 | 0.9107 | +0.512 (+1.72%) | 1,636,681 |
| 25 Aug 2003 | USD | 30.3751 | 30.5566 | 29.7309 | 29.8132 | 0.8953 | -0.504 (-1.66%) | 3,306,577 |
| 22 Aug 2003 | USD | 30.6304 | 30.6304 | 30.0443 | 30.3168 | 0.9104 | -0.107 (-0.35%) | 4,523,518 |
| 21 Aug 2003 | USD | 29.5654 | 30.4241 | 29.4413 | 30.4241 | 0.9137 | +0.9 (+3.05%) | 5,637,793 |
| 20 Aug 2003 | USD | 29.0285 | 29.7059 | 28.7809 | 29.5242 | 0.8866 | +0.248 (+0.85%) | 2,455,021 |
