| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 52.92 | 53.53 | 52.65 | 53.53 | 10.706 | +0.75 (+1.42%) | 39,800 |
| 30 Sep 2003 | USD | 52.92 | 52.95 | 52.26 | 52.78 | 10.556 | -0.02 (-0.04%) | 91,800 |
| 29 Sep 2003 | USD | 52.5 | 52.82 | 52.05 | 52.8 | 10.56 | +0.49 (+0.94%) | 22,400 |
| 26 Sep 2003 | USD | 52.5 | 52.68 | 52.25 | 52.31 | 10.462 | -0.29 (-0.55%) | 39,500 |
| 25 Sep 2003 | USD | 53.11 | 53.31 | 52.59 | 52.6 | 10.52 | -0.5 (-0.94%) | 107,300 |
| 24 Sep 2003 | USD | 54.3 | 54.3 | 53.09 | 53.1 | 10.62 | -1 (-1.85%) | 118,600 |
| 23 Sep 2003 | USD | 54 | 54.38 | 53.9 | 54.1 | 10.82 | +0.29 (+0.54%) | 29,300 |
| 22 Sep 2003 | USD | 53.9 | 54 | 53.62 | 53.81 | 10.762 | -0.69 (-1.27%) | 131,000 |
| 19 Sep 2003 | USD | 54.98 | 55 | 54.4 | 54.5 | 10.9 | -0.58 (-1.05%) | 49,000 |
| 18 Sep 2003 | USD | 54.89 | 55.2 | 54.82 | 55.08 | 11.016 | +0.28 (+0.51%) | 33,800 |
| 17 Sep 2003 | USD | 54.85 | 54.95 | 54.61 | 54.8 | 10.96 | 0.0 (0.0%) | 46,700 |
| 16 Sep 2003 | USD | 54.48 | 54.87 | 54.43 | 54.8 | 10.96 | +0.32 (+0.59%) | 74,500 |
| 15 Sep 2003 | USD | 54.8 | 54.88 | 54.3 | 54.48 | 10.896 | -0.31 (-0.57%) | 28,200 |
| 12 Sep 2003 | USD | 54.64 | 54.79 | 54.21 | 54.79 | 10.958 | +0.05 (+0.09%) | 63,400 |
| 11 Sep 2003 | USD | 54.74 | 54.91 | 54.54 | 54.74 | 10.948 | +0.2 (+0.37%) | 41,600 |
| 10 Sep 2003 | USD | 54.6 | 54.94 | 54.4 | 54.54 | 10.908 | +0.09 (+0.17%) | 285,700 |
| 9 Sep 2003 | USD | 54.5 | 55.51 | 54.02 | 54.45 | 10.89 | +0.06 (+0.11%) | 79,500 |
| 8 Sep 2003 | USD | 53.75 | 54.48 | 53.56 | 54.39 | 10.878 | +1.06 (+1.99%) | 89,100 |
| 5 Sep 2003 | USD | 53.38 | 53.68 | 53.11 | 53.33 | 10.666 | -0.11 (-0.21%) | 87,700 |
| 4 Sep 2003 | USD | 53.3 | 53.47 | 52.91 | 53.44 | 10.688 | +0.23 (+0.43%) | 77,300 |
| 3 Sep 2003 | USD | 53.75 | 53.75 | 53.19 | 53.21 | 10.642 | -0.38 (-0.71%) | 155,200 |
| 2 Sep 2003 | USD | 52.9 | 53.6 | 52.56 | 53.59 | 10.718 | +1.07 (+2.04%) | 173,300 |
| 1 Sep 2003 | USD | 52.52 | 52.52 | 52.52 | 52.52 | 10.504 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 52.38 | 52.7 | 52.26 | 52.52 | 10.504 | +0.17 (+0.32%) | 37,000 |
| 28 Aug 2003 | USD | 52.12 | 52.45 | 51.91 | 52.35 | 10.47 | +0.15 (+0.29%) | 55,400 |
| 27 Aug 2003 | USD | 52.4 | 52.4 | 52.01 | 52.2 | 10.44 | -0.3 (-0.57%) | 81,300 |
| 26 Aug 2003 | USD | 51.94 | 52.5 | 51.6 | 52.5 | 10.5 | +0.31 (+0.59%) | 26,700 |
| 25 Aug 2003 | USD | 51.86 | 52.22 | 51.86 | 52.19 | 10.438 | +0.29 (+0.56%) | 49,400 |
| 22 Aug 2003 | USD | 52.7 | 52.79 | 51.89 | 51.9 | 10.38 | -0.8 (-1.52%) | 146,400 |
| 21 Aug 2003 | USD | 52.83 | 53 | 52.41 | 52.7 | 10.54 | -0.17 (-0.32%) | 101,100 |
