| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 18.8 | 19.26 | 18.8 | 18.98 | 189.8 | +0.08 (+0.42%) | 2,174,800 |
| 7 Oct 2003 | USD | 18.815 | 18.955 | 18.375 | 18.9 | 189 | +0.085 (+0.45%) | 1,583,200 |
| 6 Oct 2003 | USD | 18.8 | 18.94 | 18.625 | 18.815 | 188.15 | +0.09 (+0.48%) | 1,174,800 |
| 3 Oct 2003 | USD | 18.435 | 18.975 | 18.09 | 18.725 | 187.25 | +0.295 (+1.60%) | 1,992,600 |
| 2 Oct 2003 | USD | 18.25 | 18.475 | 18.125 | 18.43 | 184.3 | +0.14 (+0.77%) | 2,479,200 |
| 1 Oct 2003 | USD | 17.99 | 18.29 | 17.94 | 18.29 | 182.9 | +0.3 (+1.67%) | 2,776,600 |
| 30 Sep 2003 | USD | 18.085 | 18.25 | 17.825 | 17.99 | 179.9 | -0.095 (-0.53%) | 2,657,800 |
| 29 Sep 2003 | USD | 17.955 | 18.285 | 17.95 | 18.085 | 180.85 | +0.13 (+0.72%) | 1,797,000 |
| 26 Sep 2003 | USD | 18.42 | 18.42 | 17.84 | 17.955 | 179.55 | -0.465 (-2.52%) | 2,268,000 |
| 25 Sep 2003 | USD | 18.5 | 18.67 | 18.395 | 18.42 | 184.2 | -0.08 (-0.43%) | 3,458,400 |
| 24 Sep 2003 | USD | 18.475 | 18.835 | 18.325 | 18.5 | 185 | +0.49 (+2.72%) | 4,365,200 |
| 23 Sep 2003 | USD | 18 | 18.185 | 17.85 | 18.01 | 180.1 | -0.02 (-0.11%) | 1,682,200 |
| 22 Sep 2003 | USD | 18.075 | 18.27 | 17.885 | 18.03 | 180.3 | -0.075 (-0.41%) | 3,730,200 |
| 19 Sep 2003 | USD | 17.975 | 18.13 | 17.76 | 18.105 | 181.05 | +0.13 (+0.72%) | 3,349,800 |
| 18 Sep 2003 | USD | 17.865 | 18.015 | 17.47 | 17.975 | 179.75 | +0.11 (+0.62%) | 6,492,400 |
| 17 Sep 2003 | USD | 18.125 | 18.165 | 17.8 | 17.865 | 178.65 | -0.275 (-1.52%) | 2,338,800 |
| 16 Sep 2003 | USD | 18.03 | 18.185 | 17.92 | 18.14 | 181.4 | +0.05 (+0.28%) | 1,536,800 |
| 15 Sep 2003 | USD | 18.105 | 18.37 | 18.04 | 18.09 | 180.9 | -0.01 (-0.06%) | 1,296,200 |
| 12 Sep 2003 | USD | 18 | 18.175 | 17.81 | 18.1 | 181 | +0.005 (+0.03%) | 2,047,000 |
| 11 Sep 2003 | USD | 18.125 | 18.375 | 17.89 | 18.095 | 180.95 | +0.055 (+0.30%) | 4,027,000 |
| 10 Sep 2003 | USD | 18.625 | 18.625 | 18.005 | 18.04 | 180.4 | -0.585 (-3.14%) | 4,022,600 |
| 9 Sep 2003 | USD | 19.275 | 19.275 | 18.525 | 18.625 | 186.25 | -0.65 (-3.37%) | 3,017,600 |
| 8 Sep 2003 | USD | 19.11 | 19.295 | 19.065 | 19.275 | 192.75 | +0.215 (+1.13%) | 2,139,200 |
| 5 Sep 2003 | USD | 19.385 | 19.47 | 19.055 | 19.06 | 190.6 | -0.325 (-1.68%) | 2,276,600 |
| 4 Sep 2003 | USD | 19.45 | 19.575 | 19.18 | 19.385 | 193.85 | -0.085 (-0.44%) | 3,222,200 |
| 3 Sep 2003 | USD | 19.5 | 19.685 | 19.27 | 19.47 | 194.7 | -0.03 (-0.15%) | 2,454,200 |
| 2 Sep 2003 | USD | 19.545 | 19.545 | 19.075 | 19.5 | 195 | -0.045 (-0.23%) | 2,476,400 |
| 1 Sep 2003 | USD | 19.545 | 19.545 | 19.545 | 19.545 | 195.45 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 19.62 | 19.75 | 19.275 | 19.545 | 195.45 | -0.075 (-0.38%) | 1,433,400 |
| 28 Aug 2003 | USD | 18.705 | 19.62 | 18.5 | 19.62 | 196.2 | +0.87 (+4.64%) | 4,552,600 |
