| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 50.49 | 50.7 | 48.7 | 49.71 | 49.71 | -0.73 (-1.45%) | 494,864 |
| 7 Oct 2003 | USD | 48.7 | 50.45 | 48.7 | 50.44 | 50.44 | +1.14 (+2.31%) | 922,454 |
| 6 Oct 2003 | USD | 48.65 | 49.56 | 48.65 | 49.3 | 49.3 | +0.9 (+1.86%) | 793,625 |
| 3 Oct 2003 | USD | 48.05 | 48.6 | 47.26 | 48.4 | 48.4 | +1.49 (+3.18%) | 1,516,235 |
| 2 Oct 2003 | USD | 46.5 | 47.52 | 46.32 | 46.91 | 46.91 | +0.03 (+0.06%) | 1,160,605 |
| 1 Oct 2003 | USD | 45.62 | 47.18 | 45.32 | 46.88 | 46.88 | +1.96 (+4.36%) | 1,909,648 |
| 30 Sep 2003 | USD | 48.19 | 48.23 | 44.84 | 44.92 | 44.92 | -4.14 (-8.44%) | 2,483,909 |
| 29 Sep 2003 | USD | 47.78 | 49.866 | 47.78 | 49.06 | 49.06 | +1.62 (+3.41%) | 852,055 |
| 26 Sep 2003 | USD | 47.1 | 49 | 47 | 47.44 | 47.44 | -0.89 (-1.84%) | 799,320 |
| 25 Sep 2003 | USD | 49.36 | 51.03 | 48.24 | 48.33 | 48.33 | -0.64 (-1.31%) | 1,068,587 |
| 24 Sep 2003 | USD | 51.76 | 52.41 | 48.93 | 48.97 | 48.97 | -2.68 (-5.19%) | 1,046,644 |
| 23 Sep 2003 | USD | 50.85 | 52.74 | 50.66 | 51.65 | 51.65 | +0.41 (+0.80%) | 920,408 |
| 22 Sep 2003 | USD | 50.85 | 51.69 | 50.29 | 51.24 | 51.24 | -0.51 (-0.99%) | 645,052 |
| 19 Sep 2003 | USD | 52.65 | 52.66 | 51.13 | 51.75 | 51.75 | -1.2 (-2.27%) | 673,201 |
| 18 Sep 2003 | USD | 51.35 | 53.01 | 51.11 | 52.95 | 52.95 | +1.14 (+2.20%) | 733,083 |
| 17 Sep 2003 | USD | 50.66 | 52.99 | 50.6 | 51.81 | 51.81 | +0.98 (+1.93%) | 1,370,689 |
| 16 Sep 2003 | USD | 49.36 | 50.94 | 49.31 | 50.83 | 50.83 | +1.5 (+3.04%) | 1,242,861 |
| 15 Sep 2003 | USD | 49.19 | 50.1 | 48.62 | 49.33 | 49.33 | +0.13 (+0.26%) | 803,709 |
| 12 Sep 2003 | USD | 47.74 | 49.24 | 47.58 | 49.2 | 49.2 | +1.19 (+2.48%) | 670,560 |
| 11 Sep 2003 | USD | 46.7 | 48.27 | 46.64 | 48.01 | 48.01 | +1.33 (+2.85%) | 1,099,099 |
| 10 Sep 2003 | USD | 49.06 | 49.06 | 46.67 | 46.68 | 46.68 | -2.8 (-5.66%) | 877,492 |
| 9 Sep 2003 | USD | 49.15 | 50.05 | 48.26 | 49.48 | 49.48 | +0.12 (+0.24%) | 1,673,633 |
| 8 Sep 2003 | USD | 48.2 | 49.5 | 47.77 | 49.36 | 49.36 | +1.59 (+3.33%) | 1,343,254 |
| 5 Sep 2003 | USD | 45 | 48.45 | 44.69 | 47.77 | 47.77 | +2.23 (+4.90%) | 2,470,647 |
| 4 Sep 2003 | USD | 44.3 | 45.84 | 44.15 | 45.54 | 45.54 | +1.04 (+2.34%) | 1,141,192 |
| 3 Sep 2003 | USD | 45.13 | 45.16 | 43.57 | 44.5 | 44.5 | -0.32 (-0.71%) | 640,051 |
| 2 Sep 2003 | USD | 44.85 | 44.97 | 43.5 | 44.82 | 44.82 | +0.38 (+0.86%) | 583,621 |
| 1 Sep 2003 | USD | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 44.4 | 44.85 | 43.91 | 44.44 | 44.44 | -0.25 (-0.56%) | 422,471 |
| 28 Aug 2003 | USD | 43.6 | 44.88 | 43.52 | 44.69 | 44.69 | +1.29 (+2.97%) | 975,857 |
