| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2003 | USD | 36.1 | 37.1 | 36.1 | 36.65 | 1.5271 | +1.13 (+3.18%) | 73,400 |
| 30 Sep 2003 | USD | 34.95 | 36.1 | 34.95 | 35.52 | 1.48 | +1.21 (+3.53%) | 186,100 |
| 29 Sep 2003 | USD | 32.9 | 34.45 | 32.9 | 34.31 | 1.4296 | +1.4 (+4.25%) | 39,700 |
| 26 Sep 2003 | USD | 32.5 | 33.65 | 32.5 | 32.91 | 1.3713 | +0.41 (+1.26%) | 43,200 |
| 25 Sep 2003 | USD | 34.02 | 34.02 | 32.1 | 32.5 | 1.3542 | -1.49 (-4.38%) | 99,100 |
| 24 Sep 2003 | USD | 35 | 35.1 | 33.9 | 33.99 | 1.4163 | -0.98 (-2.80%) | 91,200 |
| 23 Sep 2003 | USD | 35.44 | 35.49 | 34.78 | 34.97 | 1.4571 | -0.29 (-0.82%) | 44,200 |
| 22 Sep 2003 | USD | 35.24 | 35.4 | 35.1 | 35.26 | 1.4692 | -0.75 (-2.08%) | 63,800 |
| 19 Sep 2003 | USD | 36.35 | 36.35 | 35.93 | 36.01 | 1.5004 | -0.39 (-1.07%) | 43,400 |
| 18 Sep 2003 | USD | 35.75 | 37 | 35.75 | 36.4 | 1.5167 | +1.21 (+3.44%) | 124,800 |
| 17 Sep 2003 | USD | 34.7 | 35.24 | 34.5 | 35.19 | 1.4663 | +1.19 (+3.50%) | 62,500 |
| 16 Sep 2003 | USD | 34.5 | 34.5 | 34 | 34 | 1.4167 | -0.38 (-1.11%) | 80,600 |
| 15 Sep 2003 | USD | 34.8 | 35.15 | 34.34 | 34.38 | 1.4325 | -0.62 (-1.77%) | 121,200 |
| 12 Sep 2003 | USD | 34.05 | 35.6 | 33.92 | 35 | 1.4583 | +1.25 (+3.70%) | 85,400 |
| 11 Sep 2003 | USD | 33.4 | 34 | 33.4 | 33.75 | 1.4062 | +0.85 (+2.58%) | 214,600 |
| 10 Sep 2003 | USD | 33.02 | 33.15 | 32.7 | 32.9 | 1.3708 | +0.3 (+0.92%) | 380,400 |
| 9 Sep 2003 | USD | 33.1 | 33.5 | 32.6 | 32.6 | 1.3583 | -1.8 (-5.23%) | 67,300 |
| 8 Sep 2003 | USD | 36.1 | 36.26 | 34.31 | 34.4 | 1.4333 | -0.93 (-2.63%) | 159,000 |
| 5 Sep 2003 | USD | 35.9 | 35.9 | 34.92 | 35.33 | 1.4721 | -0.27 (-0.76%) | 107,400 |
| 4 Sep 2003 | USD | 35.2 | 36.45 | 35.2 | 35.6 | 1.4833 | +0.73 (+2.09%) | 175,100 |
| 3 Sep 2003 | USD | 33.8 | 35.32 | 33.8 | 34.87 | 1.4529 | +1.52 (+4.56%) | 91,300 |
| 2 Sep 2003 | USD | 33.45 | 33.5 | 33 | 33.35 | 1.3896 | -0.15 (-0.45%) | 87,600 |
| 1 Sep 2003 | USD | 33.5 | 33.5 | 33.5 | 33.5 | 1.3958 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 32.45 | 33.61 | 32.3 | 33.5 | 1.3958 | +0.95 (+2.92%) | 124,700 |
| 28 Aug 2003 | USD | 32.26 | 32.65 | 31.25 | 32.55 | 1.3562 | +0.23 (+0.71%) | 174,500 |
| 27 Aug 2003 | USD | 33.36 | 33.36 | 31.5 | 32.32 | 1.3467 | -0.96 (-2.88%) | 171,000 |
| 26 Aug 2003 | USD | 32.67 | 33.65 | 32.67 | 33.28 | 1.3867 | +0.74 (+2.27%) | 47,900 |
| 25 Aug 2003 | USD | 32.26 | 33 | 32.26 | 32.54 | 1.3558 | +0.53 (+1.66%) | 92,800 |
| 22 Aug 2003 | USD | 31.7 | 32.16 | 31.51 | 32.01 | 1.3337 | +0.31 (+0.98%) | 140,700 |
| 21 Aug 2003 | USD | 29.86 | 31.75 | 29.86 | 31.7 | 1.3208 | +1.85 (+6.20%) | 196,900 |
