| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2003 | USD | 139.256 | 148.74 | 135.774 | 143.457 | 430,371.0172 | +8.883 (+6.60%) | 13,383,384 |
| 28 Nov 2003 | USD | 131.693 | 134.574 | 131.693 | 134.574 | 403,722.0161 | +3.241 (+2.47%) | 2,272,709 |
| 27 Nov 2003 | USD | 131.333 | 131.333 | 131.333 | 131.333 | 393,999.0158 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 131.933 | 132.053 | 127.239 | 131.333 | 393,999.0158 | +0.361 (+0.28%) | 2,289,479 |
| 25 Nov 2003 | USD | 130.132 | 132.053 | 129.892 | 130.972 | 392,916.0157 | +3.121 (+2.44%) | 3,517,190 |
| 24 Nov 2003 | USD | 133.613 | 134.214 | 126.891 | 127.851 | 383,553.0153 | -6.483 (-4.83%) | 4,088,015 |
| 21 Nov 2003 | USD | 124.85 | 134.454 | 122.809 | 134.334 | 403,002.0161 | +9.244 (+7.39%) | 8,211,504 |
| 20 Nov 2003 | USD | 132.653 | 134.454 | 124.13 | 125.09 | 375,270.015 | -9.724 (-7.21%) | 4,074,196 |
| 19 Nov 2003 | USD | 133.854 | 135.174 | 128.932 | 134.814 | 404,442.0162 | +2.761 (+2.09%) | 2,880,722 |
| 18 Nov 2003 | USD | 129.892 | 137.455 | 129.892 | 132.053 | 396,159.0158 | 0.0 (0.0%) | 6,121,137 |
| 17 Nov 2003 | USD | 135.534 | 135.654 | 125.45 | 132.053 | 396,159.0158 | -6.002 (-4.35%) | 5,247,276 |
| 14 Nov 2003 | USD | 142.857 | 142.857 | 137.455 | 138.055 | 414,165.0166 | -2.881 (-2.04%) | 3,983,601 |
| 13 Nov 2003 | USD | 141.777 | 142.857 | 136.255 | 140.936 | 422,808.0169 | -0.721 (-0.51%) | 5,544,529 |
| 12 Nov 2003 | USD | 136.255 | 143.577 | 135.774 | 141.657 | 424,971.017 | +6.603 (+4.89%) | 13,528,897 |
| 11 Nov 2003 | USD | 136.735 | 136.855 | 133.013 | 135.054 | 405,162.0162 | -0.96 (-0.71%) | 7,731,525 |
| 10 Nov 2003 | USD | 138.055 | 139.856 | 132.053 | 136.014 | 408,042.0163 | -2.161 (-1.56%) | 8,451,259 |
| 7 Nov 2003 | USD | 142.857 | 142.857 | 129.532 | 138.175 | 414,525.0166 | -3.122 (-2.21%) | 17,577,865 |
| 6 Nov 2003 | USD | 145.498 | 145.858 | 135.174 | 141.297 | 423,891.017 | -3.361 (-2.32%) | 18,118,052 |
| 5 Nov 2003 | USD | 119.928 | 144.778 | 118.247 | 144.658 | 433,974.0174 | +26.411 (+22.34%) | 33,549,709 |
| 4 Nov 2003 | USD | 116.687 | 122.449 | 114.766 | 118.247 | 354,741.0142 | +3.001 (+2.60%) | 4,876,367 |
| 3 Nov 2003 | USD | 115.846 | 117.527 | 113.445 | 115.246 | 345,738.0138 | -1.201 (-1.03%) | 3,621,149 |
| 31 Oct 2003 | USD | 115.126 | 117.047 | 111.645 | 116.447 | 349,341.014 | +2.401 (+2.11%) | 6,836,060 |
| 30 Oct 2003 | USD | 109.244 | 114.526 | 109.244 | 114.046 | 342,138.0137 | +6.243 (+5.79%) | 5,972,744 |
| 29 Oct 2003 | USD | 100.96 | 110.804 | 100.24 | 107.803 | 323,409.0129 | +6.242 (+6.15%) | 13,696,831 |
| 28 Oct 2003 | USD | 99.916 | 102.281 | 99.16 | 101.561 | 304,683.0122 | +0.373 (+0.37%) | 11,731,873 |
| 27 Oct 2003 | USD | 101.801 | 103.842 | 98.439 | 101.188 | 303,564.0121 | -0.853 (-0.84%) | 4,924,112 |
| 24 Oct 2003 | USD | 102.641 | 104.922 | 99.64 | 102.041 | 306,123.0122 | -1.56 (-1.51%) | 6,379,822 |
| 23 Oct 2003 | USD | 99.64 | 105.882 | 97.839 | 103.601 | 310,803.0124 | -16.687 (-13.87%) | 35,281,547 |
| 22 Oct 2003 | USD | 125.93 | 125.93 | 118.247 | 120.288 | 360,864.0144 | -4.682 (-3.75%) | 7,099,411 |
| 21 Oct 2003 | USD | 119.448 | 126.05 | 118.007 | 124.97 | 374,910.015 | +9.124 (+7.88%) | 18,379,532 |
