| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2003 | USD | 31.23 | 31.48 | 30.92 | 31.28 | 31.28 | +0.44 (+1.43%) | 924,501 |
| 2 Oct 2003 | USD | 30.44 | 30.98 | 30.29 | 30.84 | 30.84 | +0.34 (+1.11%) | 2,033,875 |
| 1 Oct 2003 | USD | 29.5 | 30.7 | 29.4 | 30.5 | 30.5 | +1.04 (+3.53%) | 2,284,799 |
| 30 Sep 2003 | USD | 29.31 | 29.83 | 29.15 | 29.46 | 29.46 | +0.16 (+0.55%) | 2,054,213 |
| 29 Sep 2003 | USD | 29.58 | 29.58 | 28.96 | 29.3 | 29.3 | -0.11 (-0.37%) | 1,211,779 |
| 26 Sep 2003 | USD | 29.7 | 29.87 | 28.95 | 29.41 | 29.41 | -0.57 (-1.90%) | 1,248,819 |
| 25 Sep 2003 | USD | 30.25 | 30.47 | 29.72 | 29.98 | 29.98 | -0.32 (-1.06%) | 1,323,031 |
| 24 Sep 2003 | USD | 31.1 | 31.3 | 29.96 | 30.3 | 30.3 | -0.9 (-2.88%) | 2,522,506 |
| 23 Sep 2003 | USD | 30.72 | 31.41 | 30.56 | 31.2 | 31.2 | +0.37 (+1.20%) | 744,966 |
| 22 Sep 2003 | USD | 31.53 | 31.6 | 30.45 | 30.83 | 30.83 | -0.92 (-2.90%) | 1,198,703 |
| 19 Sep 2003 | USD | 32.27 | 32.37 | 30.564 | 31.75 | 31.75 | -0.07 (-0.22%) | 864,802 |
| 18 Sep 2003 | USD | 32.26 | 32.27 | 31.5 | 31.82 | 31.82 | -0.32 (-1.00%) | 844,445 |
| 17 Sep 2003 | USD | 32.67 | 32.77 | 31.66 | 32.14 | 32.14 | -0.73 (-2.22%) | 1,924,057 |
| 16 Sep 2003 | USD | 31.69 | 33.03 | 31.6 | 32.87 | 32.87 | +1.17 (+3.69%) | 1,400,898 |
| 15 Sep 2003 | USD | 31.6 | 32.55 | 31.53 | 31.7 | 31.7 | +0.24 (+0.76%) | 1,195,515 |
| 12 Sep 2003 | USD | 31.53 | 31.66 | 31.03 | 31.46 | 31.46 | -0.26 (-0.82%) | 956,628 |
| 11 Sep 2003 | USD | 31.59 | 31.92 | 30.92 | 31.72 | 31.72 | +0.33 (+1.05%) | 1,475,062 |
| 10 Sep 2003 | USD | 32.05 | 32.1 | 31.3 | 31.39 | 31.39 | -0.7 (-2.18%) | 1,895,276 |
| 9 Sep 2003 | USD | 33.02 | 33.02 | 31.72 | 32.09 | 32.09 | -1.19 (-3.58%) | 1,823,834 |
| 8 Sep 2003 | USD | 33.3 | 33.9 | 32.99 | 33.28 | 33.28 | -0.07 (-0.21%) | 1,418,922 |
| 5 Sep 2003 | USD | 34.64 | 34.64 | 33.3 | 33.35 | 33.35 | -0.82 (-2.40%) | 546,823 |
| 4 Sep 2003 | USD | 34.15 | 34.42 | 33.68 | 34.17 | 34.17 | +1.06 (+3.20%) | 1,125,341 |
| 3 Sep 2003 | USD | 33.5 | 33.5 | 32.84 | 33.11 | 33.11 | -0.39 (-1.16%) | 804,370 |
| 2 Sep 2003 | USD | 33.27 | 33.51 | 32.67 | 33.5 | 33.5 | +0.09 (+0.27%) | 678,761 |
| 1 Sep 2003 | USD | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 33.04 | 33.5 | 32.69 | 33.41 | 33.41 | +0.27 (+0.81%) | 1,021,329 |
| 28 Aug 2003 | USD | 32.61 | 33.3 | 32.14 | 33.14 | 33.14 | +0.41 (+1.25%) | 741,861 |
| 27 Aug 2003 | USD | 31.9 | 32.78 | 31.521 | 32.73 | 32.73 | +0.73 (+2.28%) | 993,271 |
| 26 Aug 2003 | USD | 31.6 | 32.06 | 31.29 | 32 | 32 | +0.05 (+0.16%) | 739,162 |
| 25 Aug 2003 | USD | 31.94 | 31.96 | 31.62 | 31.95 | 31.95 | 0.0 (0.0%) | 242,263 |
