| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | USD | 34.6829 | 35.0053 | 34.3898 | 34.4386 | 34.4386 | -0.987 (-2.79%) | 169,399 |
| 1 Dec 2003 | USD | 35.1714 | 36.1679 | 35.1225 | 35.4254 | 35.4254 | +0.743 (+2.14%) | 247,599 |
| 28 Nov 2003 | USD | 35.1714 | 35.2104 | 34.6829 | 34.6829 | 34.6829 | -0.625 (-1.77%) | 66,531 |
| 27 Nov 2003 | USD | 35.3081 | 35.3081 | 35.3081 | 35.3081 | 35.3081 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 35.4449 | 35.7966 | 35.2593 | 35.3081 | 35.3081 | +0.977 (+2.85%) | 217,507 |
| 25 Nov 2003 | USD | 34.3312 | 34.4191 | 34.0088 | 34.3312 | 34.3312 | +0.264 (+0.77%) | 167,966 |
| 24 Nov 2003 | USD | 33.2174 | 34.1455 | 33.2174 | 34.0674 | 34.0674 | -0.616 (-1.77%) | 414,542 |
| 21 Nov 2003 | USD | 34.2432 | 34.8294 | 34.2432 | 34.6829 | 34.6829 | +0.059 (+0.17%) | 213,719 |
| 20 Nov 2003 | USD | 34.634 | 34.8294 | 34.4386 | 34.6243 | 34.6243 | -1.329 (-3.70%) | 589,980 |
| 19 Nov 2003 | USD | 35.4645 | 36.246 | 35.4645 | 35.9529 | 35.9529 | -0.879 (-2.39%) | 275,747 |
| 18 Nov 2003 | USD | 37.8581 | 37.8581 | 36.5391 | 36.8322 | 36.8322 | -0.928 (-2.46%) | 864,499 |
| 17 Nov 2003 | USD | 37.9069 | 38.2 | 37.565 | 37.7604 | 37.7604 | -1.036 (-2.67%) | 263,464 |
| 14 Nov 2003 | USD | 39.0793 | 39.177 | 38.5322 | 38.796 | 38.796 | -0.616 (-1.56%) | 524,575 |
| 13 Nov 2003 | USD | 39.8609 | 39.939 | 39.3235 | 39.4115 | 39.4115 | +0.528 (+1.36%) | 289,668 |
| 12 Nov 2003 | USD | 38.3466 | 39.3724 | 38.1023 | 38.8839 | 38.8839 | +1.837 (+4.96%) | 267,252 |
| 11 Nov 2003 | USD | 37.1253 | 37.2035 | 36.8908 | 37.0472 | 37.0472 | -1.456 (-3.78%) | 207,578 |
| 10 Nov 2003 | USD | 38.9425 | 38.9914 | 38.5029 | 38.5029 | 38.5029 | +0.616 (+1.62%) | 209,625 |
| 7 Nov 2003 | USD | 38.1023 | 38.1414 | 37.6529 | 37.8874 | 37.8874 | +0.762 (+2.05%) | 93,042 |
| 6 Nov 2003 | USD | 36.7834 | 37.3207 | 36.6271 | 37.1253 | 37.1253 | -1.485 (-3.85%) | 195,909 |
| 5 Nov 2003 | USD | 38.4931 | 38.7373 | 37.9167 | 38.6103 | 38.6103 | +1.338 (+3.59%) | 438,595 |
| 4 Nov 2003 | USD | 37.0472 | 37.3207 | 36.9202 | 37.2719 | 37.2719 | +0.313 (+0.85%) | 215,412 |
| 3 Nov 2003 | USD | 36.4903 | 37.096 | 36.4903 | 36.9592 | 36.9592 | +1.055 (+2.94%) | 159,573 |
| 31 Oct 2003 | USD | 35.9041 | 36.1483 | 35.6599 | 35.9041 | 35.9041 | -0.352 (-0.97%) | 196,319 |
| 30 Oct 2003 | USD | 36.5391 | 36.588 | 36.246 | 36.2558 | 36.2558 | -0.098 (-0.27%) | 194,579 |
| 29 Oct 2003 | USD | 36.246 | 36.4121 | 36.0506 | 36.3535 | 36.3535 | +0.215 (+0.59%) | 220,065 |
| 28 Oct 2003 | USD | 35.4156 | 36.1972 | 35.3081 | 36.1386 | 36.1386 | +1.7 (+4.94%) | 256,402 |
| 27 Oct 2003 | USD | 34.0967 | 34.4875 | 34.0967 | 34.4386 | 34.4386 | +0.44 (+1.29%) | 161,722 |
| 24 Oct 2003 | USD | 33.8231 | 34.0283 | 33.5886 | 33.999 | 33.999 | +0.234 (+0.69%) | 154,558 |
| 23 Oct 2003 | USD | 33.5105 | 33.8524 | 33.5105 | 33.7645 | 33.7645 | -0.43 (-1.26%) | 187,516 |
| 22 Oct 2003 | USD | 34.6829 | 34.7806 | 34.0283 | 34.1944 | 34.1944 | -1.466 (-4.11%) | 201,846 |
