| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | USD | 25.32 | 25.32 | 25.06 | 25.19 | 25.19 | -0.31 (-1.22%) | 227,543 |
| 6 Nov 2003 | USD | 26.19 | 26.19 | 25.24 | 25.5 | 25.5 | -0.69 (-2.63%) | 175,230 |
| 5 Nov 2003 | USD | 26.3 | 26.31 | 26.1 | 26.19 | 26.19 | -0.11 (-0.42%) | 205,713 |
| 4 Nov 2003 | USD | 26.3 | 26.35 | 26.21 | 26.3 | 26.3 | 0.0 (0.0%) | 202,468 |
| 3 Nov 2003 | USD | 25.85 | 26.65 | 25.58 | 26.3 | 26.3 | +0.98 (+3.87%) | 305,325 |
| 31 Oct 2003 | USD | 25 | 25.32 | 24.9 | 25.32 | 25.32 | +0.25 (+1.00%) | 229,313 |
| 30 Oct 2003 | USD | 25.1 | 25.24 | 25.02 | 25.07 | 25.07 | -0.06 (-0.24%) | 365,406 |
| 29 Oct 2003 | USD | 24.85 | 25.19 | 24.85 | 25.13 | 25.13 | +0.06 (+0.24%) | 313,388 |
| 28 Oct 2003 | USD | 24.81 | 25.11 | 24.81 | 25.07 | 25.07 | +0.01 (+0.04%) | 91,056 |
| 27 Oct 2003 | USD | 25.08 | 25.15 | 25.01 | 25.06 | 25.06 | 0.0 (0.0%) | 41,595 |
| 24 Oct 2003 | USD | 24.65 | 25.13 | 24.65 | 25.06 | 25.06 | +0.21 (+0.85%) | 38,841 |
| 23 Oct 2003 | USD | 25 | 25.15 | 24.71 | 24.85 | 24.85 | -0.36 (-1.43%) | 115,738 |
| 22 Oct 2003 | USD | 25.03 | 25.25 | 24.62 | 25.21 | 25.21 | +0.18 (+0.72%) | 171,395 |
| 21 Oct 2003 | USD | 24.98 | 25.1 | 24.88 | 25.03 | 25.03 | +0.09 (+0.36%) | 129,800 |
| 20 Oct 2003 | USD | 25 | 25 | 24.89 | 24.94 | 24.94 | +0.05 (+0.20%) | 86,336 |
| 17 Oct 2003 | USD | 25.18 | 25.18 | 24.8 | 24.89 | 24.89 | -0.36 (-1.43%) | 178,376 |
| 16 Oct 2003 | USD | 25.01 | 25.31 | 24.77 | 25.25 | 25.25 | +0.37 (+1.49%) | 662,176 |
| 15 Oct 2003 | USD | 24.65 | 25.18 | 24.57 | 24.88 | 24.88 | +0.27 (+1.10%) | 643,690 |
| 14 Oct 2003 | USD | 24.55 | 24.88 | 24.5 | 24.61 | 24.61 | -0.17 (-0.69%) | 646,050 |
| 13 Oct 2003 | USD | 23.9 | 25.15 | 23.9 | 24.78 | 24.78 | +0.95 (+3.99%) | 412,016 |
| 10 Oct 2003 | USD | 23.58 | 23.85 | 23.58 | 23.83 | 23.83 | +0.39 (+1.66%) | 296,376 |
| 9 Oct 2003 | USD | 23.2 | 23.62 | 23.2 | 23.44 | 23.44 | +0.14 (+0.60%) | 729,535 |
| 8 Oct 2003 | USD | 23.12 | 23.31 | 23.07 | 23.3 | 23.3 | +0.01 (+0.04%) | 637,003 |
| 7 Oct 2003 | USD | 23 | 23.33 | 23 | 23.29 | 23.29 | +0.28 (+1.22%) | 423,325 |
| 6 Oct 2003 | USD | 22.9 | 23.14 | 22.87 | 23.01 | 23.01 | -0.03 (-0.13%) | 172,181 |
| 3 Oct 2003 | USD | 23.14 | 23.14 | 22.99 | 23.04 | 23.04 | -0.06 (-0.26%) | 395,988 |
| 2 Oct 2003 | USD | 22.65 | 23.12 | 22.65 | 23.1 | 23.1 | +0.4 (+1.76%) | 1,301,441 |
| 1 Oct 2003 | USD | 22.7 | 22.9 | 22.65 | 22.7 | 22.7 | 0.0 (0.0%) | 216,333 |
| 30 Sep 2003 | USD | 22.75 | 22.85 | 22.55 | 22.7 | 22.7 | -0.19 (-0.83%) | 133,831 |
| 29 Sep 2003 | USD | 22.89 | 22.9 | 22.66 | 22.89 | 22.89 | -0.02 (-0.09%) | 129,013 |
