| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | USD | 31 | 31.48 | 30.8 | 31.37 | 31.37 | -0.28 (-0.88%) | 531,500 |
| 19 Sep 2003 | USD | 31.45 | 31.8 | 31.11 | 31.65 | 31.65 | -0.34 (-1.06%) | 827,400 |
| 18 Sep 2003 | USD | 31.9 | 32.09 | 31.51 | 31.99 | 31.99 | -0.62 (-1.90%) | 626,100 |
| 17 Sep 2003 | USD | 33.2 | 33.2 | 32.33 | 32.61 | 32.61 | -0.9 (-2.69%) | 387,900 |
| 16 Sep 2003 | USD | 33.75 | 33.85 | 33.35 | 33.51 | 33.51 | -0.04 (-0.12%) | 230,600 |
| 15 Sep 2003 | USD | 33.65 | 33.97 | 33.55 | 33.55 | 33.55 | +0.45 (+1.36%) | 240,500 |
| 12 Sep 2003 | USD | 33.6 | 33.6 | 33.03 | 33.1 | 33.1 | -0.6 (-1.78%) | 268,100 |
| 11 Sep 2003 | USD | 33.05 | 33.73 | 32.97 | 33.7 | 33.7 | +1.01 (+3.09%) | 478,900 |
| 10 Sep 2003 | USD | 32.7 | 32.78 | 31.9 | 32.69 | 32.69 | -0.31 (-0.94%) | 637,500 |
| 9 Sep 2003 | USD | 34 | 34 | 32.86 | 33 | 33 | -2.2 (-6.25%) | 773,800 |
| 8 Sep 2003 | USD | 34.8 | 35.25 | 34.79 | 35.2 | 35.2 | +0.56 (+1.62%) | 430,400 |
| 5 Sep 2003 | USD | 34.9 | 35.18 | 34.63 | 34.64 | 34.64 | -1.25 (-3.48%) | 519,700 |
| 4 Sep 2003 | USD | 35.15 | 35.95 | 35.02 | 35.89 | 35.89 | +0.89 (+2.54%) | 418,400 |
| 3 Sep 2003 | USD | 35.35 | 35.4 | 35 | 35 | 35 | -0.47 (-1.33%) | 408,500 |
| 2 Sep 2003 | USD | 35.71 | 36.11 | 34.85 | 35.47 | 35.47 | -0.28 (-0.78%) | 800,900 |
| 1 Sep 2003 | USD | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 35.15 | 35.99 | 35.13 | 35.75 | 35.75 | +1.75 (+5.15%) | 938,400 |
| 28 Aug 2003 | USD | 33.55 | 34.46 | 33.5 | 34 | 34 | +1 (+3.03%) | 621,100 |
| 27 Aug 2003 | USD | 32.7 | 33.75 | 32.7 | 33 | 33 | +1.4 (+4.43%) | 1,148,300 |
| 26 Aug 2003 | USD | 31.85 | 31.88 | 31.1 | 31.6 | 31.6 | -0.17 (-0.54%) | 381,700 |
| 25 Aug 2003 | USD | 32.55 | 32.57 | 31.6 | 31.77 | 31.77 | -1.05 (-3.20%) | 377,500 |
| 22 Aug 2003 | USD | 33.19 | 33.19 | 32.7 | 32.82 | 32.82 | +0.95 (+2.98%) | 355,300 |
| 21 Aug 2003 | USD | 31.78 | 32.1 | 31.78 | 31.87 | 31.87 | +0.58 (+1.85%) | 593,600 |
| 20 Aug 2003 | USD | 30.65 | 31.5 | 30.65 | 31.29 | 31.29 | +0.89 (+2.93%) | 399,600 |
| 19 Aug 2003 | USD | 30.6 | 30.73 | 30.3 | 30.4 | 30.4 | -0.17 (-0.56%) | 234,100 |
| 18 Aug 2003 | USD | 30.27 | 30.66 | 30.25 | 30.57 | 30.57 | +0.87 (+2.93%) | 214,100 |
| 15 Aug 2003 | USD | 30.1 | 30.1 | 29.7 | 29.7 | 29.7 | -0.65 (-2.14%) | 239,900 |
| 14 Aug 2003 | USD | 30.45 | 30.51 | 30.25 | 30.35 | 30.35 | -0.3 (-0.98%) | 119,600 |
| 13 Aug 2003 | USD | 30.5 | 31.05 | 30.5 | 30.65 | 30.65 | +0.45 (+1.49%) | 393,500 |
| 12 Aug 2003 | USD | 30.05 | 30.38 | 30 | 30.2 | 30.2 | +0.3 (+1.00%) | 227,400 |
