| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2003 | USD | 28.66 | 29.2 | 28.58 | 29.12 | 2.912 | +0.46 (+1.61%) | 428,100 |
| 2 Dec 2003 | USD | 28 | 28.7 | 27.95 | 28.66 | 2.866 | +0.72 (+2.58%) | 542,600 |
| 1 Dec 2003 | USD | 27.99 | 28.12 | 27.8 | 27.94 | 2.794 | +0.04 (+0.14%) | 613,400 |
| 28 Nov 2003 | USD | 27.8 | 27.9 | 27.8 | 27.9 | 2.79 | +0.18 (+0.65%) | 203,100 |
| 27 Nov 2003 | USD | 27.72 | 27.72 | 27.72 | 27.72 | 2.772 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 27.72 | 27.77 | 27.62 | 27.72 | 2.772 | +0.18 (+0.65%) | 337,300 |
| 25 Nov 2003 | USD | 27.46 | 27.55 | 27.36 | 27.54 | 2.754 | +0.19 (+0.69%) | 228,600 |
| 24 Nov 2003 | USD | 27.63 | 27.63 | 27.24 | 27.35 | 2.735 | -0.33 (-1.19%) | 439,500 |
| 21 Nov 2003 | USD | 27.64 | 27.68 | 27.53 | 27.68 | 2.768 | 0.0 (0.0%) | 180,800 |
| 20 Nov 2003 | USD | 27.73 | 27.73 | 27.6 | 27.68 | 2.768 | +0.07 (+0.25%) | 169,700 |
| 19 Nov 2003 | USD | 27.73 | 27.73 | 27.5 | 27.61 | 2.761 | -0.12 (-0.43%) | 252,400 |
| 18 Nov 2003 | USD | 27.7 | 27.74 | 27.4 | 27.73 | 2.773 | +0.03 (+0.11%) | 271,400 |
| 17 Nov 2003 | USD | 28.02 | 28.02 | 27.25 | 27.7 | 2.77 | -0.32 (-1.14%) | 404,600 |
| 14 Nov 2003 | USD | 28.16 | 28.25 | 27.91 | 28.02 | 2.802 | -0.02 (-0.07%) | 225,100 |
| 13 Nov 2003 | USD | 28.1 | 28.2 | 27.8 | 28.04 | 2.804 | -0.11 (-0.39%) | 164,700 |
| 12 Nov 2003 | USD | 27.85 | 28.15 | 27.7 | 28.15 | 2.815 | +0.46 (+1.66%) | 223,600 |
| 11 Nov 2003 | USD | 27.82 | 27.9 | 27.6 | 27.69 | 2.769 | -0.13 (-0.47%) | 171,000 |
| 10 Nov 2003 | USD | 27.95 | 28.09 | 27.76 | 27.82 | 2.782 | -0.16 (-0.57%) | 239,400 |
| 7 Nov 2003 | USD | 27.53 | 28 | 27.53 | 27.98 | 2.798 | +0.31 (+1.12%) | 311,700 |
| 6 Nov 2003 | USD | 27.68 | 27.77 | 27.47 | 27.67 | 2.767 | -0.11 (-0.40%) | 394,900 |
| 5 Nov 2003 | USD | 27.55 | 27.83 | 27.55 | 27.78 | 2.778 | -0.08 (-0.29%) | 333,400 |
| 4 Nov 2003 | USD | 27.7 | 27.86 | 27.35 | 27.86 | 2.786 | +0.11 (+0.40%) | 370,760 |
| 3 Nov 2003 | USD | 27 | 27.77 | 26.86 | 27.75 | 2.775 | +0.69 (+2.55%) | 414,429 |
| 31 Oct 2003 | USD | 27.7 | 27.7 | 26.67 | 27.06 | 2.706 | -0.86 (-3.08%) | 696,700 |
| 30 Oct 2003 | USD | 28.21 | 28.28 | 27.85 | 27.92 | 2.792 | -0.3 (-1.06%) | 268,600 |
| 29 Oct 2003 | USD | 28.19 | 28.24 | 28.06 | 28.22 | 2.822 | +0.04 (+0.14%) | 206,500 |
| 28 Oct 2003 | USD | 28.17 | 28.2 | 28 | 28.18 | 2.818 | -0.06 (-0.21%) | 218,600 |
| 27 Oct 2003 | USD | 28.11 | 28.24 | 28.05 | 28.24 | 2.824 | +0.17 (+0.61%) | 246,600 |
| 24 Oct 2003 | USD | 28.2 | 28.22 | 27.95 | 28.07 | 2.807 | -0.13 (-0.46%) | 201,200 |
| 23 Oct 2003 | USD | 28 | 28.27 | 27.9 | 28.2 | 2.82 | -0.01 (-0.04%) | 212,500 |
