| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 47.7 | 48.08 | 45.55 | 46.7 | 46.7 | -0.61 (-1.29%) | 1,887,176 |
| 18 Nov 2003 | USD | 47.69 | 49.79 | 47.3 | 47.31 | 47.31 | +0.31 (+0.66%) | 2,376,085 |
| 17 Nov 2003 | USD | 48 | 48.52 | 45.53 | 47 | 47 | -1.77 (-3.63%) | 1,879,971 |
| 14 Nov 2003 | USD | 52.68 | 52.695 | 48.51 | 48.77 | 48.77 | -2.38 (-4.65%) | 1,614,246 |
| 13 Nov 2003 | USD | 52.3 | 53.5 | 50.85 | 51.15 | 51.15 | -1.37 (-2.61%) | 1,364,940 |
| 12 Nov 2003 | USD | 48.95 | 52.98 | 48.07 | 52.52 | 52.52 | +2.14 (+4.25%) | 2,643,493 |
| 11 Nov 2003 | USD | 51.22 | 52.48 | 50.1 | 50.38 | 50.38 | -0.77 (-1.51%) | 1,580,451 |
| 10 Nov 2003 | USD | 53.47 | 53.53 | 50.84 | 51.15 | 51.15 | -2.12 (-3.98%) | 1,369,323 |
| 7 Nov 2003 | USD | 54.9 | 55.3 | 52.77 | 53.27 | 53.27 | -1.05 (-1.93%) | 814,766 |
| 6 Nov 2003 | USD | 55.56 | 56.3 | 52.73 | 54.32 | 54.32 | -0.96 (-1.74%) | 1,060,914 |
| 5 Nov 2003 | USD | 53.51 | 55.38 | 53.2 | 55.28 | 55.28 | +1.26 (+2.33%) | 902,502 |
| 4 Nov 2003 | USD | 55.19 | 55.23 | 53.02 | 54.02 | 54.02 | -1.65 (-2.96%) | 1,290,841 |
| 3 Nov 2003 | USD | 53.66 | 55.7 | 53.65 | 55.67 | 55.67 | +1.67 (+3.09%) | 992,251 |
| 31 Oct 2003 | USD | 56.15 | 56.32 | 53.97 | 54 | 54 | -2.071 (-3.69%) | 1,058,596 |
| 30 Oct 2003 | USD | 58.34 | 58.88 | 55.67 | 56.071 | 56.071 | -0.979 (-1.72%) | 1,371,806 |
| 29 Oct 2003 | USD | 56 | 57.88 | 55.2 | 57.05 | 57.05 | +0.63 (+1.12%) | 1,398,605 |
| 28 Oct 2003 | USD | 52.86 | 56.64 | 52.73 | 56.42 | 56.42 | +4.24 (+8.13%) | 1,763,520 |
| 27 Oct 2003 | USD | 52.1 | 52.84 | 52 | 52.18 | 52.18 | +0.9 (+1.76%) | 1,002,523 |
| 24 Oct 2003 | USD | 51.25 | 53.14 | 50.46 | 51.28 | 51.28 | -0.81 (-1.56%) | 1,327,930 |
| 23 Oct 2003 | USD | 51.93 | 52.39 | 50.64 | 52.09 | 52.09 | -1.64 (-3.05%) | 1,604,608 |
| 22 Oct 2003 | USD | 54.6 | 55.24 | 53.33 | 53.73 | 53.73 | -1.55 (-2.80%) | 2,434,054 |
| 21 Oct 2003 | USD | 51.72 | 55.34 | 51 | 55.28 | 55.28 | +5.33 (+10.67%) | 4,080,542 |
| 20 Oct 2003 | USD | 50.01 | 51.25 | 48.85 | 49.95 | 49.95 | -0.07 (-0.14%) | 1,612,467 |
| 17 Oct 2003 | USD | 52.38 | 52.5 | 49.47 | 50.02 | 50.02 | -2.56 (-4.87%) | 1,266,520 |
| 16 Oct 2003 | USD | 51.12 | 52.7 | 50.7 | 52.58 | 52.58 | +1.2 (+2.34%) | 610,727 |
| 15 Oct 2003 | USD | 51.5 | 53.68 | 50.93 | 51.38 | 51.38 | +0.88 (+1.74%) | 1,580,389 |
| 14 Oct 2003 | USD | 50.29 | 50.57 | 49.6 | 50.5 | 50.5 | +0.04 (+0.08%) | 570,619 |
| 13 Oct 2003 | USD | 49.7 | 50.55 | 49.59 | 50.46 | 50.46 | +1.09 (+2.21%) | 845,368 |
| 10 Oct 2003 | USD | 51.1 | 51.49 | 49.02 | 49.37 | 49.37 | -1.73 (-3.39%) | 771,214 |
| 9 Oct 2003 | USD | 51.07 | 51.69 | 49.78 | 51.1 | 51.1 | +1.39 (+2.80%) | 1,231,396 |
