| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 24.28 | 24.41 | 24.08 | 24.15 | 6.0375 | -0.32 (-1.31%) | 4,652,400 |
| 14 Nov 2003 | USD | 24.46 | 24.8 | 24.4 | 24.47 | 6.1175 | -0.23 (-0.93%) | 2,916,800 |
| 13 Nov 2003 | USD | 24.2 | 24.84 | 24.05 | 24.7 | 6.175 | +0.45 (+1.86%) | 5,374,400 |
| 12 Nov 2003 | USD | 24 | 24.39 | 24 | 24.25 | 6.0625 | +0.65 (+2.75%) | 4,289,200 |
| 11 Nov 2003 | USD | 24 | 24.17 | 23.6 | 23.6 | 5.9 | -0.4 (-1.67%) | 4,073,600 |
| 10 Nov 2003 | USD | 24 | 24 | 23.73 | 24 | 6 | -0.32 (-1.32%) | 2,575,600 |
| 7 Nov 2003 | USD | 24.45 | 24.47 | 24.13 | 24.32 | 6.08 | -0.01 (-0.04%) | 3,297,200 |
| 6 Nov 2003 | USD | 23.78 | 24.35 | 23.62 | 24.33 | 6.0825 | +0.79 (+3.36%) | 4,900,000 |
| 5 Nov 2003 | USD | 23.86 | 23.86 | 23.4 | 23.54 | 5.885 | -0.38 (-1.59%) | 4,694,400 |
| 4 Nov 2003 | USD | 24.12 | 24.44 | 23.85 | 23.92 | 5.98 | -0.1 (-0.42%) | 2,801,616 |
| 3 Nov 2003 | USD | 23.65 | 24.24 | 23.62 | 24.02 | 6.005 | +0.52 (+2.21%) | 8,981,712 |
| 31 Oct 2003 | USD | 24.02 | 24.02 | 23.3 | 23.5 | 5.875 | -0.43 (-1.80%) | 4,366,800 |
| 30 Oct 2003 | USD | 24.24 | 24.24 | 23.53 | 23.93 | 5.9825 | -0.24 (-0.99%) | 2,602,000 |
| 29 Oct 2003 | USD | 24.4 | 24.65 | 24.08 | 24.17 | 6.0425 | -0.22 (-0.90%) | 3,362,400 |
| 28 Oct 2003 | USD | 23.9 | 24.45 | 23.85 | 24.39 | 6.0975 | +0.84 (+3.57%) | 6,070,000 |
| 27 Oct 2003 | USD | 23.87 | 23.95 | 23.49 | 23.55 | 5.8875 | -0.11 (-0.46%) | 3,683,200 |
| 24 Oct 2003 | USD | 23.4 | 24 | 23.34 | 23.66 | 5.915 | +0.06 (+0.25%) | 4,425,600 |
| 23 Oct 2003 | USD | 23.65 | 23.7 | 23.22 | 23.6 | 5.9 | -0.4 (-1.67%) | 3,026,400 |
| 22 Oct 2003 | USD | 24.49 | 24.49 | 23.9 | 24 | 6 | -0.5 (-2.04%) | 4,017,600 |
| 21 Oct 2003 | USD | 24.5 | 24.64 | 24.4 | 24.5 | 6.125 | +0.17 (+0.70%) | 4,790,800 |
| 20 Oct 2003 | USD | 24.38 | 24.38 | 24.14 | 24.33 | 6.0825 | -0.07 (-0.29%) | 2,654,800 |
| 17 Oct 2003 | USD | 24.5 | 24.7 | 24.3 | 24.4 | 6.1 | -0.21 (-0.85%) | 5,416,000 |
| 16 Oct 2003 | USD | 25.12 | 25.2 | 24.44 | 24.61 | 6.1525 | -0.59 (-2.34%) | 5,691,600 |
| 15 Oct 2003 | USD | 25.45 | 25.65 | 24.93 | 25.2 | 6.3 | -0.14 (-0.55%) | 2,904,000 |
| 14 Oct 2003 | USD | 25.91 | 25.94 | 25.34 | 25.34 | 6.335 | -0.56 (-2.16%) | 3,438,800 |
| 13 Oct 2003 | USD | 25.6 | 25.98 | 25.44 | 25.9 | 6.475 | +0.55 (+2.17%) | 3,429,600 |
| 10 Oct 2003 | USD | 25.35 | 25.43 | 25.16 | 25.35 | 6.3375 | -0.07 (-0.28%) | 1,836,800 |
| 9 Oct 2003 | USD | 25.29 | 25.79 | 25.12 | 25.42 | 6.355 | +0.11 (+0.43%) | 4,659,600 |
| 8 Oct 2003 | USD | 25.28 | 25.35 | 25.12 | 25.31 | 6.3275 | +0.48 (+1.93%) | 2,635,200 |
| 7 Oct 2003 | USD | 24.87 | 25 | 24.7 | 24.83 | 6.2075 | -0.13 (-0.52%) | 2,088,000 |
