| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | USD | 52.24 | 52.4 | 51.83 | 52 | 52 | 0.0 (0.0%) | 630,806 |
| 24 Nov 2003 | USD | 51.37 | 52.69 | 51.3 | 52 | 52 | +1.13 (+2.22%) | 670,440 |
| 21 Nov 2003 | USD | 52.73 | 52.85 | 50.72 | 50.87 | 50.87 | -1.34 (-2.57%) | 1,099,172 |
| 20 Nov 2003 | USD | 52.21 | 53.87 | 52.21 | 52.21 | 52.21 | -0.38 (-0.72%) | 698,748 |
| 19 Nov 2003 | USD | 53 | 53.17 | 52.22 | 52.59 | 52.59 | -0.19 (-0.36%) | 625,658 |
| 18 Nov 2003 | USD | 54.55 | 55.27 | 52.66 | 52.78 | 52.78 | -1.32 (-2.44%) | 605,627 |
| 17 Nov 2003 | USD | 53.88 | 54.46 | 53.5 | 54.1 | 54.1 | -0.06 (-0.11%) | 641,136 |
| 14 Nov 2003 | USD | 56.23 | 56.9 | 54.16 | 54.16 | 54.16 | -1.9 (-3.39%) | 784,496 |
| 13 Nov 2003 | USD | 57.2 | 57.3 | 55.93 | 56.06 | 56.06 | -1.28 (-2.23%) | 714,258 |
| 12 Nov 2003 | USD | 54.57 | 57.485 | 54.49 | 57.34 | 57.34 | +2.98 (+5.48%) | 874,196 |
| 11 Nov 2003 | USD | 54.95 | 54.97 | 53.74 | 54.36 | 54.36 | -0.29 (-0.53%) | 326,372 |
| 10 Nov 2003 | USD | 55.82 | 55.96 | 53.65 | 54.65 | 54.65 | -1.22 (-2.18%) | 676,387 |
| 7 Nov 2003 | USD | 53.84 | 56.72 | 53.8 | 55.87 | 55.87 | +2.59 (+4.86%) | 1,172,059 |
| 6 Nov 2003 | USD | 52.63 | 53.79 | 52.35 | 53.28 | 53.28 | +0.78 (+1.49%) | 751,547 |
| 5 Nov 2003 | USD | 54.1 | 54.36 | 52.132 | 52.5 | 52.5 | -1.57 (-2.90%) | 986,711 |
| 4 Nov 2003 | USD | 55.31 | 55.69 | 53.82 | 54.07 | 54.07 | -1.3 (-2.35%) | 1,064,799 |
| 3 Nov 2003 | USD | 56 | 57.37 | 54.87 | 55.37 | 55.37 | -1.63 (-2.86%) | 1,264,170 |
| 31 Oct 2003 | USD | 58.25 | 58.7 | 57 | 57 | 57 | -1.27 (-2.18%) | 378,332 |
| 30 Oct 2003 | USD | 59.55 | 59.81 | 57.43 | 58.27 | 58.27 | -0.61 (-1.04%) | 508,913 |
| 29 Oct 2003 | USD | 58.22 | 58.96 | 57.49 | 58.88 | 58.88 | +0.83 (+1.43%) | 513,737 |
| 28 Oct 2003 | USD | 53.85 | 58.09 | 53.76 | 58.05 | 58.05 | +4.8 (+9.01%) | 1,359,755 |
| 27 Oct 2003 | USD | 54.06 | 54.3 | 52.4 | 53.25 | 53.25 | -0.85 (-1.57%) | 553,165 |
| 24 Oct 2003 | USD | 53.2 | 54.19 | 52.34 | 54.1 | 54.1 | +0.82 (+1.54%) | 734,933 |
| 23 Oct 2003 | USD | 54.21 | 54.63 | 51.3 | 53.28 | 53.28 | -4.24 (-7.37%) | 2,735,278 |
| 22 Oct 2003 | USD | 58.88 | 58.88 | 56.52 | 57.52 | 57.52 | -1.73 (-2.92%) | 760,907 |
| 21 Oct 2003 | USD | 58.6 | 60.14 | 58.33 | 59.25 | 59.25 | +0.53 (+0.90%) | 597,427 |
| 20 Oct 2003 | USD | 58.05 | 58.77 | 57.9 | 58.72 | 58.72 | +0.65 (+1.12%) | 352,093 |
| 17 Oct 2003 | USD | 60.01 | 60.29 | 58.06 | 58.07 | 58.07 | -1.69 (-2.83%) | 497,941 |
| 16 Oct 2003 | USD | 61.41 | 61.4375 | 59.25 | 59.76 | 59.76 | -1.85 (-3.00%) | 627,119 |
| 15 Oct 2003 | USD | 61.23 | 63.24 | 61 | 61.61 | 61.61 | +1.56 (+2.60%) | 936,624 |
