| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 56.61 | 57.35 | 52.5 | 54.88 | 2.744 | -0.98 (-1.75%) | 131,949,218 |
| 30 Sep 2003 | USD | 58.8 | 59.59 | 55.74 | 55.86 | 2.793 | -3.53 (-5.94%) | 109,349,338 |
| 29 Sep 2003 | USD | 54.95 | 59.58 | 51.77 | 59.39 | 2.9695 | +5.46 (+10.12%) | 174,140,957 |
| 26 Sep 2003 | USD | 61.1 | 62.16 | 52.12 | 53.93 | 2.6965 | -7.899 (-12.78%) | 139,372,578 |
| 25 Sep 2003 | USD | 65.15 | 65.65 | 61.65 | 61.829 | 3.0915 | -2.911 (-4.50%) | 86,066,019 |
| 24 Sep 2003 | USD | 68.4 | 69.2 | 64.58 | 64.74 | 3.237 | -2.84 (-4.20%) | 72,314,519 |
| 23 Sep 2003 | USD | 66.39 | 68.55 | 65.05 | 67.58 | 3.379 | +1.54 (+2.33%) | 49,270,899 |
| 22 Sep 2003 | USD | 62.49 | 66.16 | 62.05 | 66.04 | 3.302 | +2.24 (+3.51%) | 52,882,379 |
| 19 Sep 2003 | USD | 64.35 | 64.83 | 63.1 | 63.8 | 3.19 | -0.37 (-0.58%) | 28,612,680 |
| 18 Sep 2003 | USD | 61.25 | 64.54 | 61 | 64.17 | 3.2085 | +2.85 (+4.65%) | 37,423,039 |
| 17 Sep 2003 | USD | 62.19 | 62.9 | 60.6 | 61.32 | 3.066 | -0.99 (-1.59%) | 41,306,199 |
| 16 Sep 2003 | USD | 61.64 | 62.4 | 60.2 | 62.31 | 3.1155 | +1.27 (+2.08%) | 52,994,719 |
| 15 Sep 2003 | USD | 59.68 | 61.36 | 59.61 | 61.04 | 3.052 | +1.79 (+3.02%) | 38,687,319 |
| 12 Sep 2003 | USD | 58.66 | 59.64 | 58 | 59.25 | 2.9625 | +0.6 (+1.02%) | 24,674,160 |
| 11 Sep 2003 | USD | 58.01 | 58.95 | 56.15 | 58.65 | 2.9325 | +0.71 (+1.23%) | 38,919,519 |
| 10 Sep 2003 | USD | 57.65 | 60.02 | 57.32 | 57.94 | 2.897 | +0.12 (+0.21%) | 56,080,279 |
| 9 Sep 2003 | USD | 56.64 | 59.44 | 56.521 | 57.82 | 2.891 | +0.66 (+1.15%) | 50,014,999 |
| 8 Sep 2003 | USD | 55.75 | 57.35 | 54.85 | 57.16 | 2.858 | +1.61 (+2.90%) | 35,602,179 |
| 5 Sep 2003 | USD | 55.75 | 56.9 | 54.7 | 55.55 | 2.7775 | -0.41 (-0.73%) | 26,508,060 |
| 4 Sep 2003 | USD | 55 | 57.01 | 54.67 | 55.96 | 2.798 | +0.66 (+1.19%) | 35,908,239 |
| 3 Sep 2003 | USD | 57.57 | 58.25 | 55.14 | 55.3 | 2.765 | -2 (-3.49%) | 57,873,959 |
| 2 Sep 2003 | USD | 51.19 | 57.57 | 50.8 | 57.3 | 2.865 | +6.3 (+12.35%) | 89,939,959 |
| 1 Sep 2003 | USD | 51 | 51 | 51 | 51 | 2.55 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 49.64 | 51.65 | 49.45 | 51 | 2.55 | +1 (+2%) | 24,614,980 |
| 28 Aug 2003 | USD | 49.15 | 50.9 | 48.15 | 50 | 2.5 | +1.08 (+2.21%) | 27,640,980 |
| 27 Aug 2003 | USD | 49.2 | 49.74 | 48.3 | 48.92 | 2.446 | -0.05 (-0.10%) | 21,660,760 |
| 26 Aug 2003 | USD | 45.85 | 49.03 | 45.35 | 48.97 | 2.4485 | +2.45 (+5.27%) | 46,650,019 |
| 25 Aug 2003 | USD | 47.5 | 47.65 | 45.99 | 46.52 | 2.326 | -1.32 (-2.76%) | 27,526,400 |
| 22 Aug 2003 | USD | 48.981 | 49.48 | 47.42 | 47.84 | 2.392 | -0.75 (-1.54%) | 37,421,139 |
| 21 Aug 2003 | USD | 51.9 | 51.9 | 48.5 | 48.59 | 2.4295 | -2.61 (-5.10%) | 71,367,999 |
