| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2003 | USD | 78.3 | 78.72 | 77.5 | 78.5 | 7.85 | +0.15 (+0.19%) | 2,335,770 |
| 4 Nov 2003 | USD | 78.6 | 78.9 | 78.2 | 78.35 | 7.835 | -0.394 (-0.50%) | 1,958,580 |
| 3 Nov 2003 | USD | 77.59 | 78.833 | 77.59 | 78.744 | 7.8744 | +1.404 (+1.82%) | 3,620,690 |
| 31 Oct 2003 | USD | 77.68 | 77.75 | 77.13 | 77.34 | 7.734 | -0.027 (-0.03%) | 5,253,630 |
| 30 Oct 2003 | USD | 78.38 | 78.43 | 77.24 | 77.367 | 7.7367 | -0.133 (-0.17%) | 5,017,070 |
| 29 Oct 2003 | USD | 76.96 | 77.577 | 76.96 | 77.5 | 7.75 | +0.26 (+0.34%) | 3,753,140 |
| 28 Oct 2003 | USD | 75.5 | 77.27 | 75.5 | 77.24 | 7.724 | +2.084 (+2.77%) | 3,684,510 |
| 27 Oct 2003 | USD | 75.04 | 75.72 | 74.93 | 75.1563 | 7.5156 | +0.526 (+0.71%) | 3,112,970 |
| 24 Oct 2003 | USD | 74.55 | 74.69 | 73.63 | 74.63 | 7.463 | -0.88 (-1.17%) | 3,226,750 |
| 23 Oct 2003 | USD | 75.34 | 75.8 | 74.78 | 75.51 | 7.551 | -0.46 (-0.61%) | 5,339,980 |
| 22 Oct 2003 | USD | 76.92 | 77.23 | 75.83 | 75.97 | 7.597 | -1.634 (-2.11%) | 4,446,480 |
| 21 Oct 2003 | USD | 77.162 | 77.84 | 76.95 | 77.604 | 7.7604 | +0.644 (+0.84%) | 2,985,890 |
| 20 Oct 2003 | USD | 76.72 | 77.03 | 76.19 | 76.96 | 7.696 | +0.46 (+0.60%) | 4,852,510 |
| 17 Oct 2003 | USD | 77.9 | 78.14 | 76.4 | 76.5 | 7.65 | -1.51 (-1.94%) | 4,176,280 |
| 16 Oct 2003 | USD | 77.5 | 78.19 | 77.19 | 78.01 | 7.801 | +0.45 (+0.58%) | 4,260,070 |
| 15 Oct 2003 | USD | 78.6 | 78.83 | 77.37 | 77.56 | 7.756 | -0.21 (-0.27%) | 6,168,300 |
| 14 Oct 2003 | USD | 77.34 | 77.789 | 77 | 77.77 | 7.777 | +0.42 (+0.54%) | 6,951,410 |
| 13 Oct 2003 | USD | 76.94 | 77.79 | 76.94 | 77.35 | 7.735 | +0.62 (+0.81%) | 3,482,180 |
| 10 Oct 2003 | USD | 76.6 | 76.955 | 76.2 | 76.73 | 7.673 | +0.38 (+0.50%) | 2,238,730 |
| 9 Oct 2003 | USD | 76.8 | 77.58 | 75.97 | 76.35 | 7.635 | +0.49 (+0.65%) | 8,746,480 |
| 8 Oct 2003 | USD | 76.72 | 76.72 | 75.55 | 75.86 | 7.586 | -0.509 (-0.67%) | 7,369,050 |
| 7 Oct 2003 | USD | 75.42 | 76.37 | 75.15 | 76.369 | 7.6369 | +0.588 (+0.78%) | 10,652,520 |
| 6 Oct 2003 | USD | 75.2 | 75.87 | 75.04 | 75.7813 | 7.5781 | +0.591 (+0.79%) | 9,046,570 |
| 3 Oct 2003 | USD | 74.75 | 75.75 | 74.65 | 75.19 | 7.519 | +1.691 (+2.30%) | 15,008,140 |
| 2 Oct 2003 | USD | 73.19 | 73.7 | 72.84 | 73.499 | 7.3499 | +0.349 (+0.48%) | 24,481,180 |
| 1 Oct 2003 | USD | 71.75 | 73.29 | 71.75 | 73.15 | 7.315 | 0.0 (0.0%) | 17,299,880 |
