| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | USD | 30.43 | 30.65 | 30.36 | 30.56 | 15.28 | +0.31 (+1.02%) | 1,353,400 |
| 11 Nov 2003 | USD | 30.35 | 30.39 | 30.18 | 30.25 | 15.125 | -0.15 (-0.49%) | 919,200 |
| 10 Nov 2003 | USD | 30.6 | 30.62 | 30.31 | 30.4 | 15.2 | -0.09 (-0.30%) | 1,674,800 |
| 7 Nov 2003 | USD | 30.5 | 30.74 | 30.47 | 30.49 | 15.245 | +0.12 (+0.40%) | 1,640,800 |
| 6 Nov 2003 | USD | 30.48 | 30.5 | 30.22 | 30.37 | 15.185 | -0.2 (-0.65%) | 2,912,200 |
| 5 Nov 2003 | USD | 30.71 | 30.84 | 30.53 | 30.57 | 15.285 | -0.12 (-0.39%) | 3,229,600 |
| 4 Nov 2003 | USD | 30.56 | 30.73 | 30.42 | 30.69 | 15.345 | +0.14 (+0.46%) | 3,316,982 |
| 3 Nov 2003 | USD | 30.39 | 30.6 | 30.31 | 30.55 | 15.275 | +0.22 (+0.73%) | 3,170,124 |
| 31 Oct 2003 | USD | 29.81 | 30.58 | 29.8 | 30.33 | 15.165 | +0.52 (+1.74%) | 3,089,600 |
| 30 Oct 2003 | USD | 30.02 | 30.07 | 29.8 | 29.81 | 14.905 | -0.09 (-0.30%) | 1,232,000 |
| 29 Oct 2003 | USD | 30.05 | 30.09 | 29.77 | 29.9 | 14.95 | -0.11 (-0.37%) | 1,184,800 |
| 28 Oct 2003 | USD | 29.36 | 30.01 | 29.26 | 30.01 | 15.005 | +0.8 (+2.74%) | 2,025,800 |
| 27 Oct 2003 | USD | 29.05 | 29.24 | 29.04 | 29.21 | 14.605 | +0.22 (+0.76%) | 1,839,200 |
| 24 Oct 2003 | USD | 29.04 | 29.04 | 28.9 | 28.99 | 14.495 | -0.02 (-0.07%) | 2,803,400 |
| 23 Oct 2003 | USD | 29.13 | 29.13 | 28.91 | 29.01 | 14.505 | -0.16 (-0.55%) | 2,338,800 |
| 22 Oct 2003 | USD | 29.3 | 29.44 | 29.12 | 29.17 | 14.585 | -0.12 (-0.41%) | 3,619,000 |
| 21 Oct 2003 | USD | 29.42 | 29.54 | 29.27 | 29.29 | 14.645 | -0.13 (-0.44%) | 2,950,000 |
| 20 Oct 2003 | USD | 29.3 | 29.49 | 29.3 | 29.42 | 14.71 | +0.06 (+0.20%) | 2,704,200 |
| 17 Oct 2003 | USD | 29.19 | 29.44 | 29.17 | 29.36 | 14.68 | +0.15 (+0.51%) | 3,991,200 |
| 16 Oct 2003 | USD | 29.04 | 29.24 | 28.95 | 29.21 | 14.605 | +0.27 (+0.93%) | 3,824,000 |
| 15 Oct 2003 | USD | 29.14 | 29.14 | 28.87 | 28.94 | 14.47 | -0.18 (-0.62%) | 3,979,600 |
| 14 Oct 2003 | USD | 28.95 | 29.15 | 28.92 | 29.12 | 14.56 | +0.18 (+0.62%) | 2,841,000 |
| 13 Oct 2003 | USD | 28.85 | 28.98 | 28.82 | 28.94 | 14.47 | -0.02 (-0.07%) | 1,134,200 |
| 10 Oct 2003 | USD | 28.85 | 29.05 | 28.76 | 28.96 | 14.48 | +0.33 (+1.15%) | 2,204,800 |
| 9 Oct 2003 | USD | 28.9 | 28.95 | 28.63 | 28.63 | 14.315 | -0.26 (-0.90%) | 3,632,200 |
| 8 Oct 2003 | USD | 28.99 | 28.99 | 28.86 | 28.89 | 14.445 | -0.03 (-0.10%) | 2,424,000 |
| 7 Oct 2003 | USD | 28.98 | 29.02 | 28.86 | 28.92 | 14.46 | -0.06 (-0.21%) | 2,957,400 |
| 6 Oct 2003 | USD | 28.95 | 29.05 | 28.67 | 28.98 | 14.49 | +0.2 (+0.69%) | 1,999,200 |
| 3 Oct 2003 | USD | 28.65 | 28.86 | 28.56 | 28.78 | 14.39 | +0.28 (+0.98%) | 2,973,800 |
| 2 Oct 2003 | USD | 28.8 | 28.8 | 28.4 | 28.5 | 14.25 | -0.1 (-0.35%) | 5,344,600 |
