| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2003 | USD | 29.46 | 29.87 | 27.86 | 28.4 | 9.4667 | -1.3 (-4.38%) | 772,644 |
| 10 Nov 2003 | USD | 29.91 | 30.2 | 27.96 | 29.7 | 9.9 | -0.09 (-0.30%) | 923,061 |
| 7 Nov 2003 | USD | 29.81 | 30.12 | 29.4 | 29.79 | 9.93 | -0.2 (-0.67%) | 612,699 |
| 6 Nov 2003 | USD | 27.88 | 30.1 | 27.7 | 29.99 | 9.9967 | +2.2 (+7.92%) | 1,066,533 |
| 5 Nov 2003 | USD | 26.15 | 28.07 | 26.15 | 27.79 | 9.2633 | +1.52 (+5.79%) | 844,008 |
| 4 Nov 2003 | USD | 26.16 | 26.4 | 25.98 | 26.27 | 8.7567 | +0.1 (+0.38%) | 81,096 |
| 3 Nov 2003 | USD | 26 | 26.53 | 25.77 | 26.17 | 8.7233 | +0.32 (+1.24%) | 137,532 |
| 31 Oct 2003 | USD | 26.31 | 26.31 | 25.85 | 25.85 | 8.6167 | -0.261 (-1.00%) | 110,100 |
| 30 Oct 2003 | USD | 26.15 | 26.738 | 25.931 | 26.111 | 8.7037 | +0.081 (+0.31%) | 238,221 |
| 29 Oct 2003 | USD | 26.5 | 26.71 | 25.91 | 26.03 | 8.6767 | -0.82 (-3.05%) | 492,828 |
| 28 Oct 2003 | USD | 25.21 | 27.83 | 25.2 | 26.85 | 8.95 | +3.25 (+13.77%) | 2,660,148 |
| 27 Oct 2003 | USD | 23.15 | 23.94 | 23.06 | 23.6 | 7.8667 | +0.3 (+1.29%) | 412,017 |
| 24 Oct 2003 | USD | 23.97 | 24.17 | 23 | 23.3 | 7.7667 | -0.7 (-2.92%) | 229,488 |
| 23 Oct 2003 | USD | 23.71 | 24.3 | 23.51 | 24 | 8 | +0.19 (+0.80%) | 243,192 |
| 22 Oct 2003 | USD | 24.17 | 24.17 | 22.55 | 23.81 | 7.9367 | -0.15 (-0.63%) | 505,983 |
| 21 Oct 2003 | USD | 24.75 | 24.75 | 23.92 | 23.96 | 7.9867 | -0.84 (-3.39%) | 158,157 |
| 20 Oct 2003 | USD | 23.51 | 24.87 | 23.48 | 24.8 | 8.2667 | +1.28 (+5.44%) | 490,893 |
| 17 Oct 2003 | USD | 25.01 | 25.01 | 23.52 | 23.52 | 7.84 | -1.54 (-6.15%) | 666,009 |
| 16 Oct 2003 | USD | 24.8 | 25.24 | 24.8 | 25.06 | 8.3533 | +0.129 (+0.52%) | 394,659 |
| 15 Oct 2003 | USD | 25.8 | 25.88 | 24.62 | 24.931 | 8.3103 | -0.819 (-3.18%) | 464,982 |
| 14 Oct 2003 | USD | 25.9 | 25.9 | 25.2 | 25.75 | 8.5833 | +0.44 (+1.74%) | 574,857 |
| 13 Oct 2003 | USD | 24.2 | 25.62 | 23.63 | 25.31 | 8.4367 | +1.13 (+4.67%) | 902,712 |
| 10 Oct 2003 | USD | 24.08 | 24.23 | 24.021 | 24.18 | 8.06 | +0.1 (+0.42%) | 365,229 |
| 9 Oct 2003 | USD | 23.7 | 24.14 | 23.33 | 24.08 | 8.0267 | +0.57 (+2.42%) | 894,897 |
| 8 Oct 2003 | USD | 23.3 | 23.7 | 23.16 | 23.51 | 7.8367 | +0.06 (+0.26%) | 743,385 |
| 7 Oct 2003 | USD | 24.25 | 24.26 | 23.16 | 23.45 | 7.8167 | -0.86 (-3.54%) | 863,211 |
| 6 Oct 2003 | USD | 24.67 | 24.8 | 24.16 | 24.31 | 8.1033 | -0.45 (-1.82%) | 307,530 |
| 3 Oct 2003 | USD | 24.86 | 25.14 | 24.36 | 24.76 | 8.2533 | -0.14 (-0.56%) | 1,980,672 |
| 2 Oct 2003 | USD | 25.92 | 26.19 | 24.77 | 24.9 | 8.3 | -0.8 (-3.11%) | 450,864 |
| 1 Oct 2003 | USD | 25.45 | 26.17 | 24.9 | 25.7 | 8.5667 | +0.28 (+1.10%) | 347,478 |
