| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | USD | 39.42 | 40.2 | 39.11 | 39.59 | 26.3933 | +0.56 (+1.43%) | 1,033,663 |
| 7 Oct 2003 | USD | 38.8 | 39.35 | 38.39 | 39.03 | 26.02 | -0.05 (-0.13%) | 726,318 |
| 6 Oct 2003 | USD | 39.58 | 39.66 | 38.19 | 39.08 | 26.0533 | -0.1 (-0.26%) | 1,101,198 |
| 3 Oct 2003 | USD | 36.5 | 39.38 | 36.5 | 39.18 | 26.12 | +3.09 (+8.56%) | 2,408,771 |
| 2 Oct 2003 | USD | 35.59 | 36.32 | 35.42 | 36.09 | 24.06 | +0.49 (+1.38%) | 684,451 |
| 1 Oct 2003 | USD | 34.45 | 35.81 | 34.26 | 35.6 | 23.7333 | +1.44 (+4.22%) | 1,187,470 |
| 30 Sep 2003 | USD | 34.66 | 34.81 | 33.72 | 34.16 | 22.7733 | -0.54 (-1.56%) | 584,879 |
| 29 Sep 2003 | USD | 33.47 | 34.81 | 33.03 | 34.7 | 23.1333 | +1.42 (+4.27%) | 911,411 |
| 26 Sep 2003 | USD | 33.75 | 34.25 | 33.21 | 33.28 | 22.1867 | -0.68 (-2.00%) | 605,464 |
| 25 Sep 2003 | USD | 35.15 | 35.26 | 33.87 | 33.96 | 22.64 | -1.14 (-3.25%) | 1,245,402 |
| 24 Sep 2003 | USD | 36.58 | 36.9 | 35.02 | 35.1 | 23.4 | -1.33 (-3.65%) | 748,032 |
| 23 Sep 2003 | USD | 35.55 | 36.95 | 35.55 | 36.43 | 24.2867 | +0.93 (+2.62%) | 764,575 |
| 22 Sep 2003 | USD | 35.54 | 35.97 | 35.04 | 35.5 | 23.6667 | -0.62 (-1.72%) | 654,373 |
| 19 Sep 2003 | USD | 36.73 | 36.91 | 35.82 | 36.12 | 24.08 | -0.56 (-1.53%) | 509,732 |
| 18 Sep 2003 | USD | 36.41 | 36.9 | 35.69 | 36.68 | 24.4533 | +0.13 (+0.36%) | 703,014 |
| 17 Sep 2003 | USD | 35.79 | 36.85 | 35.78 | 36.55 | 24.3667 | +0.73 (+2.04%) | 1,018,113 |
| 16 Sep 2003 | USD | 34.38 | 35.86 | 34.36 | 35.82 | 23.88 | +1.3 (+3.77%) | 1,062,248 |
| 15 Sep 2003 | USD | 35.67 | 36.11 | 34.5 | 34.52 | 23.0133 | -1.19 (-3.33%) | 939,361 |
| 12 Sep 2003 | USD | 35.4 | 35.75 | 34.81 | 35.71 | 23.8067 | -0.4 (-1.11%) | 1,326,130 |
| 11 Sep 2003 | USD | 36.09 | 36.95 | 36.02 | 36.11 | 24.0733 | +0.08 (+0.22%) | 1,095,458 |
| 10 Sep 2003 | USD | 37.51 | 37.65 | 36 | 36.03 | 24.02 | -1.97 (-5.18%) | 1,245,801 |
| 9 Sep 2003 | USD | 37.37 | 38.08 | 36.91 | 38 | 25.3333 | +0.46 (+1.23%) | 1,600,336 |
| 8 Sep 2003 | USD | 36.68 | 38.36 | 36.59 | 37.54 | 25.0267 | +1.17 (+3.22%) | 1,901,756 |
| 5 Sep 2003 | USD | 35.84 | 37.85 | 35.78 | 36.37 | 24.2467 | -0.05 (-0.14%) | 2,475,606 |
| 4 Sep 2003 | USD | 36.51 | 36.58 | 35.3 | 36.42 | 24.28 | +0.04 (+0.11%) | 2,806,016 |
| 3 Sep 2003 | USD | 32.61 | 36.42 | 32.5 | 36.38 | 24.2533 | +6.63 (+22.29%) | 11,209,573 |
| 2 Sep 2003 | USD | 29.98 | 30.17 | 28.8 | 29.75 | 19.8333 | -0.06 (-0.20%) | 1,710,327 |
| 1 Sep 2003 | USD | 29.81 | 29.81 | 29.81 | 29.81 | 19.8733 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | USD | 29 | 30.2 | 29 | 29.81 | 19.8733 | +0.75 (+2.58%) | 1,197,445 |
| 28 Aug 2003 | USD | 27.37 | 29.31 | 27.21 | 29.06 | 19.3733 | +1.91 (+7.03%) | 1,462,096 |
