| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 22.75 | 23.32 | 22.51 | 23.3 | 23.3 | -0.01 (-0.04%) | 578,881 |
| 7 Oct 2003 | USD | 22.07 | 23.31 | 21.87 | 23.31 | 23.31 | +0.67 (+2.96%) | 380,610 |
| 6 Oct 2003 | USD | 22.41 | 23 | 22.33 | 22.64 | 22.64 | -0.35 (-1.52%) | 313,955 |
| 3 Oct 2003 | USD | 22.42 | 23.24 | 22.15 | 22.99 | 22.99 | +1.29 (+5.94%) | 582,105 |
| 2 Oct 2003 | USD | 21 | 22.36 | 20.9 | 21.7 | 21.7 | -0.21 (-0.96%) | 502,137 |
| 1 Oct 2003 | USD | 21.99 | 22.63 | 21.1 | 21.91 | 21.91 | +0.25 (+1.15%) | 874,631 |
| 30 Sep 2003 | USD | 22.1 | 22.418 | 21.61 | 21.66 | 21.66 | -1.2 (-5.25%) | 321,307 |
| 29 Sep 2003 | USD | 21.98 | 23.2 | 21.86 | 22.86 | 22.86 | +0.57 (+2.56%) | 486,849 |
| 26 Sep 2003 | USD | 23.27 | 23.395 | 22.25 | 22.29 | 22.29 | -0.98 (-4.21%) | 287,421 |
| 25 Sep 2003 | USD | 22.94 | 24.04 | 22.53 | 23.27 | 23.27 | 0.0 (0.0%) | 497,610 |
| 24 Sep 2003 | USD | 24.3 | 24.86 | 23.2 | 23.27 | 23.27 | -1.7 (-6.81%) | 287,874 |
| 23 Sep 2003 | USD | 24.25 | 24.97 | 24.2 | 24.97 | 24.97 | +0.85 (+3.52%) | 189,363 |
| 22 Sep 2003 | USD | 24.37 | 24.49 | 24 | 24.12 | 24.12 | -0.91 (-3.64%) | 330,716 |
| 19 Sep 2003 | USD | 24.8 | 25.31 | 24.52 | 25.03 | 25.03 | -0.07 (-0.28%) | 180,486 |
| 18 Sep 2003 | USD | 24.51 | 25.25 | 24.51 | 25.1 | 25.1 | -0.4 (-1.57%) | 155,137 |
| 17 Sep 2003 | USD | 25.57 | 26 | 25.2 | 25.5 | 25.5 | -0.39 (-1.51%) | 152,008 |
| 16 Sep 2003 | USD | 24.58 | 26.02 | 24.57 | 25.89 | 25.89 | +0.83 (+3.31%) | 223,401 |
| 15 Sep 2003 | USD | 23.99 | 25.73 | 23.97 | 25.06 | 25.06 | -0.12 (-0.48%) | 327,843 |
| 12 Sep 2003 | USD | 25.5 | 25.51 | 24.68 | 25.18 | 25.18 | -0.36 (-1.41%) | 385,628 |
| 11 Sep 2003 | USD | 24.88 | 25.7 | 24.21 | 25.54 | 25.54 | +0.54 (+2.16%) | 337,771 |
| 10 Sep 2003 | USD | 25.36 | 25.7 | 24.19 | 25 | 25 | -1.05 (-4.03%) | 422,854 |
| 9 Sep 2003 | USD | 25.95 | 26.48 | 25.92 | 26.05 | 26.05 | -0.91 (-3.38%) | 354,983 |
| 8 Sep 2003 | USD | 26.06 | 27.24 | 25.4 | 26.96 | 26.96 | +0.117 (+0.44%) | 327,455 |
| 5 Sep 2003 | USD | 26.61 | 27.16 | 26.49 | 26.843 | 26.843 | -0.057 (-0.21%) | 237,369 |
| 4 Sep 2003 | USD | 26.46 | 26.9 | 26.02 | 26.9 | 26.9 | +0.4 (+1.51%) | 359,727 |
| 3 Sep 2003 | USD | 26.4 | 27.04 | 26.15 | 26.5 | 26.5 | -0.55 (-2.03%) | 232,984 |
| 2 Sep 2003 | USD | 26.75 | 27.26 | 26.53 | 27.05 | 27.05 | -0.47 (-1.71%) | 383,593 |
| 1 Sep 2003 | USD | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 26.95 | 27.55 | 26.93 | 27.52 | 27.52 | +0.37 (+1.36%) | 616,979 |
| 28 Aug 2003 | USD | 26.0313 | 27.24 | 26 | 27.15 | 27.15 | +1.15 (+4.42%) | 647,881 |
