| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | USD | 41 | 43.22 | 40.8 | 42.79 | 2.1395 | +2.03 (+4.98%) | 85,822,139 |
| 11 Nov 2003 | USD | 42.25 | 42.88 | 40.5 | 40.76 | 2.038 | -1.69 (-3.98%) | 80,140,039 |
| 10 Nov 2003 | USD | 44.08 | 44.5 | 42.25 | 42.45 | 2.1225 | -0.8 (-1.85%) | 71,888,539 |
| 7 Nov 2003 | USD | 42 | 44.55 | 40.8 | 43.25 | 2.1625 | +1.29 (+3.07%) | 148,257,458 |
| 6 Nov 2003 | USD | 44.02 | 44.31 | 41.66 | 41.96 | 2.098 | -1.78 (-4.07%) | 93,826,699 |
| 5 Nov 2003 | USD | 45.5 | 46.37 | 43.44 | 43.74 | 2.187 | -1.42 (-3.14%) | 87,253,619 |
| 4 Nov 2003 | USD | 44.95 | 47.23 | 44.5 | 45.16 | 2.258 | +0.06 (+0.13%) | 131,196,758 |
| 3 Nov 2003 | USD | 46.34 | 46.75 | 45 | 45.1 | 2.255 | -0.35 (-0.77%) | 104,055,658 |
| 31 Oct 2003 | USD | 45.61 | 47.45 | 44.81 | 45.45 | 2.2725 | -0.15 (-0.33%) | 167,804,477 |
| 30 Oct 2003 | USD | 51.02 | 51.7 | 45.56 | 45.6 | 2.28 | -5.04 (-9.95%) | 217,553,397 |
| 29 Oct 2003 | USD | 52.75 | 54.19 | 49.02 | 50.64 | 2.532 | -15.206 (-23.09%) | 395,777,814 |
| 28 Oct 2003 | USD | 67.39 | 67.67 | 64.86 | 65.846 | 3.2923 | +0.416 (+0.64%) | 134,082,318 |
| 27 Oct 2003 | USD | 66.96 | 66.96 | 64.15 | 65.43 | 3.2715 | +0.88 (+1.36%) | 94,637,199 |
| 24 Oct 2003 | USD | 60 | 65.47 | 59.9 | 64.55 | 3.2275 | +5.75 (+9.78%) | 156,856,158 |
| 23 Oct 2003 | USD | 59.7 | 61.44 | 56.15 | 58.8 | 2.94 | -1.26 (-2.10%) | 137,848,098 |
| 22 Oct 2003 | USD | 58.89 | 62.09 | 58.45 | 60.06 | 3.003 | +0.56 (+0.94%) | 138,857,618 |
| 21 Oct 2003 | USD | 67.93 | 69.57 | 59.41 | 59.5 | 2.975 | -8.05 (-11.92%) | 205,373,397 |
| 20 Oct 2003 | USD | 64.85 | 67.85 | 63.39 | 67.55 | 3.3775 | +3.64 (+5.70%) | 91,042,839 |
| 17 Oct 2003 | USD | 66.939 | 67.24 | 63.44 | 63.91 | 3.1955 | -3.31 (-4.92%) | 80,577,679 |
| 16 Oct 2003 | USD | 63.75 | 67.4 | 62.5 | 67.22 | 3.361 | +3.08 (+4.80%) | 92,261,239 |
| 15 Oct 2003 | USD | 69 | 69.1 | 63.1 | 64.14 | 3.207 | -4.06 (-5.95%) | 88,150,979 |
| 14 Oct 2003 | USD | 69.27 | 70.17 | 67.76 | 68.2 | 3.41 | -1.8 (-2.57%) | 60,819,819 |
| 13 Oct 2003 | USD | 71.52 | 71.65 | 68.8 | 70 | 3.5 | -0.27 (-0.38%) | 54,843,899 |
| 10 Oct 2003 | USD | 68.6 | 70.55 | 67.4 | 70.27 | 3.5135 | +2.4 (+3.54%) | 85,540,559 |
| 9 Oct 2003 | USD | 69.75 | 72 | 67 | 67.87 | 3.3935 | +0.02 (+0.03%) | 113,945,438 |
| 8 Oct 2003 | USD | 66 | 68.5 | 64.39 | 67.85 | 3.3925 | +2.01 (+3.05%) | 79,456,439 |
| 7 Oct 2003 | USD | 65.79 | 67.39 | 64.31 | 65.84 | 3.292 | -0.35 (-0.53%) | 72,888,079 |
| 6 Oct 2003 | USD | 62.75 | 66.2 | 62.41 | 66.19 | 3.3095 | +4.33 (+7.00%) | 59,475,599 |
| 3 Oct 2003 | USD | 61.25 | 62.8 | 60 | 61.86 | 3.093 | +2.87 (+4.87%) | 93,676,139 |
| 2 Oct 2003 | USD | 54.89 | 59.76 | 54.86 | 58.99 | 2.9495 | +4.11 (+7.49%) | 93,639,159 |
