| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 26.06 | 26.89 | 25.92 | 26.64 | 26.64 | +0.63 (+2.42%) | 188,357 |
| 18 Nov 2003 | USD | 27.2 | 27.65 | 25.99 | 26.01 | 26.01 | -0.7 (-2.62%) | 179,160 |
| 17 Nov 2003 | USD | 26.37 | 27.16 | 25.99 | 26.71 | 26.71 | -0.55 (-2.02%) | 336,776 |
| 14 Nov 2003 | USD | 28 | 28.5 | 27.08 | 27.26 | 27.26 | -0.77 (-2.75%) | 184,721 |
| 13 Nov 2003 | USD | 28.37 | 28.69 | 27.55 | 28.03 | 28.03 | -0.14 (-0.50%) | 328,946 |
| 12 Nov 2003 | USD | 27.24 | 28.3 | 27.19 | 28.17 | 28.17 | +1.06 (+3.91%) | 405,473 |
| 11 Nov 2003 | USD | 27.35 | 27.77 | 26.83 | 27.11 | 27.11 | -0.5 (-1.81%) | 215,119 |
| 10 Nov 2003 | USD | 27.5 | 28.589 | 27.44 | 27.61 | 27.61 | -0.6 (-2.13%) | 432,270 |
| 7 Nov 2003 | USD | 28.45 | 28.77 | 28 | 28.21 | 28.21 | -0.09 (-0.32%) | 547,621 |
| 6 Nov 2003 | USD | 28.39 | 29.04 | 27.22 | 28.3 | 28.3 | +0.02 (+0.07%) | 653,876 |
| 5 Nov 2003 | USD | 28.2 | 28.39 | 26.86 | 28.28 | 28.28 | +0.33 (+1.18%) | 425,744 |
| 4 Nov 2003 | USD | 26.59 | 28.5 | 26.57 | 27.95 | 27.95 | +1.24 (+4.64%) | 789,979 |
| 3 Nov 2003 | USD | 25.92 | 26.94 | 25.5 | 26.71 | 26.71 | +0.7 (+2.69%) | 337,607 |
| 31 Oct 2003 | USD | 25.69 | 26.22 | 25.29 | 26.01 | 26.01 | +0.11 (+0.42%) | 444,246 |
| 30 Oct 2003 | USD | 25.35 | 26.56 | 25.27 | 25.9 | 25.9 | +0.9 (+3.60%) | 723,090 |
| 29 Oct 2003 | USD | 24.51 | 25.13 | 24.18 | 25 | 25 | +0.09 (+0.36%) | 331,049 |
| 28 Oct 2003 | USD | 22.76 | 25.17 | 22.7 | 24.91 | 24.91 | +2.57 (+11.50%) | 1,118,007 |
| 27 Oct 2003 | USD | 20.63 | 22.48 | 20.54 | 22.34 | 22.34 | +1.3 (+6.18%) | 710,710 |
| 24 Oct 2003 | USD | 20.89 | 21.21 | 20.36 | 21.04 | 21.04 | -0.26 (-1.22%) | 285,216 |
| 23 Oct 2003 | USD | 20.64 | 21.41 | 20.42 | 21.3 | 21.3 | -0.68 (-3.09%) | 439,531 |
| 22 Oct 2003 | USD | 21.77 | 22.13 | 21.31 | 21.98 | 21.98 | -0.48 (-2.14%) | 546,976 |
| 21 Oct 2003 | USD | 22.07 | 22.98 | 21.75 | 22.46 | 22.46 | +0.54 (+2.46%) | 477,955 |
| 20 Oct 2003 | USD | 21.67 | 22.5 | 21.67 | 21.92 | 21.92 | -0.26 (-1.17%) | 396,632 |
| 17 Oct 2003 | USD | 23.39 | 23.48 | 21.91 | 22.18 | 22.18 | -1.82 (-7.58%) | 599,998 |
| 16 Oct 2003 | USD | 23.97 | 24.07 | 23.52 | 24 | 24 | -0.19 (-0.79%) | 340,789 |
| 15 Oct 2003 | USD | 24.46 | 24.86 | 23.91 | 24.19 | 24.19 | +0.49 (+2.07%) | 563,482 |
| 14 Oct 2003 | USD | 24.11 | 24.29 | 23.38 | 23.7 | 23.7 | -0.72 (-2.95%) | 446,573 |
| 13 Oct 2003 | USD | 23.72 | 24.54 | 23.62 | 24.42 | 24.42 | +0.73 (+3.08%) | 413,473 |
| 10 Oct 2003 | USD | 23.77 | 24.43 | 23.17 | 23.69 | 23.69 | -0.03 (-0.13%) | 392,062 |
| 9 Oct 2003 | USD | 23.6 | 24.53 | 23.34 | 23.72 | 23.72 | +0.42 (+1.80%) | 570,480 |
