| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 23.04 | 23.1099 | 21.9501 | 22.1 | 14.2122 | -1.16 (-4.99%) | 562,755 |
| 14 Nov 2003 | USD | 23.29 | 24.1 | 23 | 23.26 | 14.9582 | -0.04 (-0.17%) | 1,238,713 |
| 13 Nov 2003 | USD | 24.97 | 25.1499 | 22.54 | 23.3 | 14.9839 | -3.1 (-11.74%) | 2,774,276 |
| 12 Nov 2003 | USD | 25.91 | 26.4499 | 25.75 | 26.4 | 16.9775 | +0.43 (+1.66%) | 361,071 |
| 11 Nov 2003 | USD | 26.0001 | 26.41 | 25.3201 | 25.9701 | 16.701 | -0.02 (-0.08%) | 300,426 |
| 10 Nov 2003 | USD | 26.85 | 27.0299 | 25.85 | 25.99 | 16.7138 | -0.81 (-3.02%) | 247,245 |
| 7 Nov 2003 | USD | 26.9999 | 27.32 | 26.7801 | 26.8 | 17.2347 | -0.2 (-0.74%) | 173,694 |
| 6 Nov 2003 | USD | 26.75 | 27.02 | 26.62 | 26.9999 | 17.3633 | +0.15 (+0.56%) | 180,069 |
| 5 Nov 2003 | USD | 27.5 | 27.5 | 26.6501 | 26.85 | 17.2669 | -0.64 (-2.33%) | 196,863 |
| 4 Nov 2003 | USD | 27.4199 | 28 | 27.4199 | 27.4901 | 17.6785 | -0.11 (-0.40%) | 216,767 |
| 3 Nov 2003 | USD | 27.2301 | 28.24 | 27.2301 | 27.6 | 17.7492 | +0.35 (+1.28%) | 336,036 |
| 31 Oct 2003 | USD | 26.89 | 27.4499 | 26.89 | 27.25 | 17.5241 | +0.28 (+1.04%) | 168,873 |
| 30 Oct 2003 | USD | 27.2001 | 27.3301 | 26.66 | 26.9701 | 17.3441 | -0.08 (-0.30%) | 397,458 |
| 29 Oct 2003 | USD | 26.8 | 27.25 | 26.3199 | 27.05 | 17.3955 | +0.15 (+0.56%) | 395,437 |
| 28 Oct 2003 | USD | 26.63 | 26.93 | 26.05 | 26.8999 | 17.299 | +0.18 (+0.67%) | 284,721 |
| 27 Oct 2003 | USD | 26.0299 | 26.85 | 26.0299 | 26.72 | 17.1833 | +0.54 (+2.06%) | 209,614 |
| 24 Oct 2003 | USD | 26.28 | 26.3499 | 25.9299 | 26.18 | 16.836 | -0.02 (-0.08%) | 155,500 |
| 23 Oct 2003 | USD | 26.5 | 26.5 | 25.7999 | 26.2 | 16.8489 | -0.3 (-1.13%) | 204,016 |
| 22 Oct 2003 | USD | 27.1001 | 27.1001 | 26.21 | 26.5 | 17.0418 | -0.55 (-2.03%) | 376,621 |
| 21 Oct 2003 | USD | 27.0401 | 27.57 | 26.9101 | 27.05 | 17.3955 | +0.11 (+0.41%) | 466,656 |
| 20 Oct 2003 | USD | 26.14 | 27.4 | 26.04 | 26.9401 | 17.3248 | +0.81 (+3.10%) | 628,065 |
| 17 Oct 2003 | USD | 26.21 | 26.5 | 25.79 | 26.1301 | 16.8039 | -0.07 (-0.27%) | 431,979 |
| 16 Oct 2003 | USD | 25.69 | 26.21 | 25.69 | 26.2 | 16.8489 | +0.34 (+1.31%) | 545,494 |
| 15 Oct 2003 | USD | 25.8999 | 26.1899 | 25.68 | 25.86 | 16.6302 | -0.14 (-0.54%) | 205,260 |
| 14 Oct 2003 | USD | 25.39 | 26.2 | 25.04 | 26.0001 | 16.7203 | +0.59 (+2.32%) | 374,133 |
| 13 Oct 2003 | USD | 24.3099 | 25.5 | 24.3 | 25.4099 | 16.3408 | +1.03 (+4.22%) | 265,128 |
| 10 Oct 2003 | USD | 24.65 | 25 | 23.85 | 24.3801 | 15.6785 | -0.1 (-0.41%) | 320,952 |
| 9 Oct 2003 | USD | 25.24 | 25.5399 | 24.4699 | 24.4801 | 15.7428 | -0.26 (-1.05%) | 347,387 |
| 8 Oct 2003 | USD | 24.55 | 24.87 | 24.36 | 24.7401 | 15.91 | +0.14 (+0.57%) | 279,589 |
| 7 Oct 2003 | USD | 24.9001 | 24.94 | 24.5 | 24.5999 | 15.8199 | -0.41 (-1.64%) | 167,940 |
