| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 33.69 | 33.81 | 31.55 | 32.69 | 21.7933 | -0.78 (-2.33%) | 3,519,251 |
| 18 Nov 2003 | USD | 36.04 | 36.54 | 32.24 | 33.47 | 22.3133 | -2.63 (-7.29%) | 5,800,788 |
| 17 Nov 2003 | USD | 37.13 | 37.31 | 35.2 | 36.1 | 24.0667 | -2.14 (-5.60%) | 2,271,244 |
| 14 Nov 2003 | USD | 39.41 | 39.8 | 38.18 | 38.24 | 25.4933 | -1.45 (-3.65%) | 782,594 |
| 13 Nov 2003 | USD | 40.34 | 40.91 | 38.86 | 39.69 | 26.46 | -0.74 (-1.83%) | 970,076 |
| 12 Nov 2003 | USD | 38.66 | 40.46 | 38.57 | 40.43 | 26.9533 | +1.84 (+4.77%) | 853,310 |
| 11 Nov 2003 | USD | 38.65 | 39.25 | 38.15 | 38.59 | 25.7267 | -0.15 (-0.39%) | 465,052 |
| 10 Nov 2003 | USD | 39.54 | 39.78 | 38.55 | 38.74 | 25.8267 | -0.66 (-1.68%) | 611,975 |
| 7 Nov 2003 | USD | 40.2 | 40.41 | 39.36 | 39.4 | 26.2667 | -0.65 (-1.62%) | 596,945 |
| 6 Nov 2003 | USD | 39.44 | 40.47 | 39.14 | 40.05 | 26.7 | +0.91 (+2.32%) | 680,648 |
| 5 Nov 2003 | USD | 38.9 | 39.62 | 38.54 | 39.14 | 26.0933 | +0.17 (+0.44%) | 863,564 |
| 4 Nov 2003 | USD | 39.09 | 40.1 | 38.22 | 38.97 | 25.98 | +0.04 (+0.10%) | 2,004,418 |
| 3 Nov 2003 | USD | 38.29 | 39.14 | 37.65 | 38.93 | 25.9533 | -0.78 (-1.96%) | 2,914,049 |
| 31 Oct 2003 | USD | 39.88 | 40.23 | 39.35 | 39.71 | 26.4733 | -0.14 (-0.35%) | 717,958 |
| 30 Oct 2003 | USD | 40.5 | 41.15 | 39.73 | 39.85 | 26.5667 | +0.12 (+0.30%) | 1,177,994 |
| 29 Oct 2003 | USD | 38.38 | 39.85 | 38.04 | 39.73 | 26.4867 | +1.33 (+3.46%) | 969,262 |
| 28 Oct 2003 | USD | 38.4 | 38.62 | 37.49 | 38.4 | 25.6 | +0.16 (+0.42%) | 730,721 |
| 27 Oct 2003 | USD | 37.15 | 38.75 | 37.1 | 38.24 | 25.4933 | +1.06 (+2.85%) | 852,300 |
| 24 Oct 2003 | USD | 37 | 37.31 | 36.61 | 37.18 | 24.7867 | -0.02 (-0.05%) | 536,798 |
| 23 Oct 2003 | USD | 36.72 | 37.8 | 35.1 | 37.2 | 24.8 | -1.23 (-3.20%) | 2,480,375 |
| 22 Oct 2003 | USD | 39.31 | 39.46 | 38.2 | 38.43 | 25.62 | -1.56 (-3.90%) | 1,803,445 |
| 21 Oct 2003 | USD | 39.08 | 40.11 | 38.87 | 39.99 | 26.66 | +0.76 (+1.94%) | 515,280 |
| 20 Oct 2003 | USD | 39.4 | 39.75 | 38.83 | 39.23 | 26.1533 | -0.11 (-0.28%) | 634,315 |
| 17 Oct 2003 | USD | 40.29 | 40.84 | 39.264 | 39.34 | 26.2267 | -1.2 (-2.96%) | 548,896 |
| 16 Oct 2003 | USD | 40.83 | 40.99 | 39.98 | 40.54 | 27.0267 | -0.55 (-1.34%) | 747,182 |
| 15 Oct 2003 | USD | 40.48 | 41.67 | 40.41 | 41.09 | 27.3933 | +0.89 (+2.21%) | 1,100,085 |
| 14 Oct 2003 | USD | 39.79 | 40.29 | 39.21 | 40.2 | 26.8 | +0.4 (+1.01%) | 948,479 |
| 13 Oct 2003 | USD | 39.47 | 40.53 | 39.16 | 39.8 | 26.5333 | +0.6 (+1.53%) | 551,239 |
| 10 Oct 2003 | USD | 39.55 | 39.7 | 38.77 | 39.2 | 26.1333 | -0.16 (-0.41%) | 398,532 |
| 9 Oct 2003 | USD | 40 | 40.5 | 38.98 | 39.36 | 26.24 | -0.23 (-0.58%) | 744,243 |
