| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2003 | USD | 366 | 366 | 366 | 366 | 18,300 | 0.0 (0.0%) | 2 |
| 5 Nov 2003 | USD | 366 | 366 | 366 | 366 | 18,300 | +0.5 (+0.14%) | 30 |
| 4 Nov 2003 | USD | 360 | 370 | 360 | 365.5 | 18,275 | +3.95 (+1.09%) | 110 |
| 3 Nov 2003 | USD | 364 | 369.5 | 337.5 | 361.55 | 18,077.5 | -1.45 (-0.40%) | 1,616 |
| 31 Oct 2003 | USD | 367 | 367 | 351 | 363 | 18,150 | 0.0 (0.0%) | 198 |
| 30 Oct 2003 | USD | 367 | 367.5 | 362.5 | 363 | 18,150 | -4.5 (-1.22%) | 1,329 |
| 29 Oct 2003 | USD | 367.5 | 367.55 | 367.45 | 367.5 | 18,375 | +0.5 (+0.14%) | 26 |
| 28 Oct 2003 | USD | 366 | 368.5 | 366 | 367 | 18,350 | -1 (-0.27%) | 24 |
| 27 Oct 2003 | USD | 367.5 | 370 | 366.5 | 368 | 18,400 | +0.5 (+0.14%) | 548 |
| 24 Oct 2003 | USD | 369 | 369 | 367.5 | 367.5 | 18,375 | -3 (-0.81%) | 54 |
| 23 Oct 2003 | USD | 371 | 371 | 370.5 | 370.5 | 18,525 | -4 (-1.07%) | 22 |
| 22 Oct 2003 | USD | 374.5 | 374.5 | 374.5 | 374.5 | 18,725 | 0.0 (0.0%) | 0 |
| 21 Oct 2003 | USD | 369 | 375 | 369 | 374.5 | 18,725 | +1.062 (+0.28%) | 130 |
| 20 Oct 2003 | USD | 373.4375 | 373.4375 | 373.4375 | 373.4375 | 18,671.875 | 0.0 (0.0%) | 4 |
| 17 Oct 2003 | USD | 373.4375 | 373.4375 | 373.4375 | 373.4375 | 18,671.875 | +4.938 (+1.34%) | 4 |
| 16 Oct 2003 | USD | 370.5 | 370.5 | 368.5 | 368.5 | 18,425 | -5.5 (-1.47%) | 18 |
| 15 Oct 2003 | USD | 374 | 374 | 374 | 374 | 18,700 | +3.5 (+0.94%) | 10 |
| 14 Oct 2003 | USD | 370.5 | 370.5 | 370.5 | 370.5 | 18,525 | 0.0 (0.0%) | 0 |
| 13 Oct 2003 | USD | 370.5 | 370.5 | 370.5 | 370.5 | 18,525 | 0.0 (0.0%) | 0 |
| 10 Oct 2003 | USD | 375 | 375 | 370.5 | 370.5 | 18,525 | -2 (-0.54%) | 16 |
| 9 Oct 2003 | USD | 369.5 | 372.5 | 369.5 | 372.5 | 18,625 | +4.45 (+1.21%) | 26 |
| 8 Oct 2003 | USD | 371.5 | 371.5 | 368.05 | 368.05 | 18,402.5 | +0.55 (+0.15%) | 22 |
| 7 Oct 2003 | USD | 368 | 370 | 365 | 367.5 | 18,375 | +4.5 (+1.24%) | 1,108 |
| 6 Oct 2003 | USD | 372.5 | 372.5 | 362.5 | 363 | 18,150 | -8.95 (-2.41%) | 192 |
| 3 Oct 2003 | USD | 372 | 372.5 | 371.95 | 371.95 | 18,597.5 | -0.05 (-0.01%) | 32 |
| 2 Oct 2003 | USD | 367.5 | 372 | 366 | 372 | 18,600 | +4.55 (+1.24%) | 638 |
| 1 Oct 2003 | USD | 370.95 | 375.5 | 366 | 367.45 | 18,372.5 | -0.55 (-0.15%) | 2,842 |
| 30 Sep 2003 | USD | 376.5 | 376.5 | 368 | 368 | 18,400 | -12 (-3.16%) | 58 |
| 29 Sep 2003 | USD | 376 | 380 | 376 | 380 | 19,000 | +9 (+2.43%) | 70 |
| 26 Sep 2003 | USD | 376 | 380.05 | 364.5 | 371 | 18,550 | -5 (-1.33%) | 394 |
