| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 35.26 | 36 | 35 | 35.31 | 5.885 | +0.05 (+0.14%) | 63,936 |
| 14 Nov 2003 | USD | 36.95 | 36.95 | 35.17 | 35.26 | 5.8767 | -0.84 (-2.33%) | 62,028 |
| 13 Nov 2003 | USD | 37 | 37.1 | 36 | 36.1 | 6.0167 | -1 (-2.70%) | 78,219 |
| 12 Nov 2003 | USD | 37.4 | 37.4 | 37 | 37.1 | 6.1833 | +0.1 (+0.27%) | 40,176 |
| 11 Nov 2003 | USD | 36.9 | 37.35 | 36.8 | 37 | 6.1667 | -0.3 (-0.80%) | 74,400 |
| 10 Nov 2003 | USD | 37.625 | 37.625 | 36.9 | 37.3 | 6.2167 | -0.03 (-0.08%) | 50,586 |
| 7 Nov 2003 | USD | 37.9 | 38.2 | 37.33 | 37.33 | 6.2217 | -0.39 (-1.03%) | 20,106 |
| 6 Nov 2003 | USD | 37.94 | 37.94 | 37.36 | 37.72 | 6.2867 | -0.01 (-0.03%) | 9,219 |
| 5 Nov 2003 | USD | 38 | 38 | 37.32 | 37.73 | 6.2883 | -0.3 (-0.79%) | 43,647 |
| 4 Nov 2003 | USD | 38 | 38.51 | 37.85 | 38.03 | 6.3383 | -0.7 (-1.81%) | 28,185 |
| 3 Nov 2003 | USD | 38.93 | 38.94 | 37.7 | 38.73 | 6.455 | +0.35 (+0.91%) | 31,782 |
| 31 Oct 2003 | USD | 39.2 | 39.75 | 38.38 | 38.38 | 6.3967 | -0.62 (-1.59%) | 120,486 |
| 30 Oct 2003 | USD | 38.22 | 39.29 | 37.96 | 39 | 6.5 | +0.76 (+1.99%) | 23,994 |
| 29 Oct 2003 | USD | 37.39 | 38.24 | 37 | 38.24 | 6.3733 | +0.55 (+1.46%) | 62,973 |
| 28 Oct 2003 | USD | 37.63 | 37.75 | 37.55 | 37.69 | 6.2817 | -0.06 (-0.16%) | 26,451 |
| 27 Oct 2003 | USD | 38.09 | 38.75 | 37.5 | 37.75 | 6.2917 | +0.11 (+0.29%) | 57,483 |
| 24 Oct 2003 | USD | 37.945 | 37.945 | 37.52 | 37.64 | 6.2733 | -0.59 (-1.54%) | 24,072 |
| 23 Oct 2003 | USD | 37.97 | 38.489 | 37.6 | 38.23 | 6.3717 | +0.2 (+0.53%) | 26,460 |
| 22 Oct 2003 | USD | 39.17 | 39.18 | 38.01 | 38.03 | 6.3383 | -1.38 (-3.50%) | 26,946 |
| 21 Oct 2003 | USD | 40 | 40 | 39.25 | 39.41 | 6.5683 | -0.48 (-1.20%) | 12,900 |
| 20 Oct 2003 | USD | 39.93 | 40.45 | 39.271 | 39.89 | 6.6483 | -0.11 (-0.28%) | 47,100 |
| 17 Oct 2003 | USD | 39.21 | 40 | 39.2 | 40 | 6.6667 | 0.0 (0.0%) | 12,600 |
| 16 Oct 2003 | USD | 39.67 | 40 | 39.25 | 40 | 6.6667 | +0.23 (+0.58%) | 21,300 |
| 15 Oct 2003 | USD | 39.99 | 40 | 39.61 | 39.77 | 6.6283 | -0.23 (-0.58%) | 5,100 |
| 14 Oct 2003 | USD | 38.8 | 40 | 38.75 | 40 | 6.6667 | +1.2 (+3.09%) | 67,746 |
| 13 Oct 2003 | USD | 38 | 39.25 | 38 | 38.8 | 6.4667 | +0.93 (+2.46%) | 46,500 |
| 10 Oct 2003 | USD | 38.999 | 38.999 | 37.87 | 37.87 | 6.3117 | -1.37 (-3.49%) | 13,800 |
| 9 Oct 2003 | USD | 39.64 | 39.72 | 38.75 | 39.24 | 6.54 | -0.01 (-0.03%) | 9,000 |
| 8 Oct 2003 | USD | 39.5 | 39.5 | 38.51 | 39.25 | 6.5417 | -0.15 (-0.38%) | 11,100 |
| 7 Oct 2003 | USD | 38.88 | 39.45 | 38.05 | 39.4 | 6.5667 | +0.4 (+1.03%) | 27,900 |
