| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 37.42 | 38 | 37.29 | 37.85 | 100.2649 | +0.43 (+1.15%) | 417,900 |
| 18 Nov 2003 | USD | 37.93 | 38.48 | 37.31 | 37.42 | 99.1258 | -0.51 (-1.34%) | 437,100 |
| 17 Nov 2003 | USD | 37.87 | 38.01 | 37.27 | 37.93 | 100.4768 | -0.04 (-0.11%) | 262,200 |
| 14 Nov 2003 | USD | 38.98 | 39.1 | 37.96 | 37.97 | 100.5828 | -1.01 (-2.59%) | 478,800 |
| 13 Nov 2003 | USD | 38.11 | 39.12 | 38.05 | 38.98 | 103.2583 | +0.87 (+2.28%) | 746,100 |
| 12 Nov 2003 | USD | 37.79 | 38.39 | 37.79 | 38.11 | 100.9536 | +0.32 (+0.85%) | 546,300 |
| 11 Nov 2003 | USD | 37.65 | 37.9 | 37.6 | 37.79 | 100.106 | -0.05 (-0.13%) | 437,100 |
| 10 Nov 2003 | USD | 37.66 | 37.99 | 37.64 | 37.84 | 100.2384 | +0.25 (+0.67%) | 535,900 |
| 7 Nov 2003 | USD | 38.07 | 38.39 | 37.3 | 37.59 | 99.5762 | -0.4 (-1.05%) | 1,206,800 |
| 6 Nov 2003 | USD | 38 | 39.85 | 37.89 | 37.99 | 100.6358 | +1.74 (+4.80%) | 4,193,900 |
| 5 Nov 2003 | USD | 36.1 | 36.8 | 35.55 | 36.25 | 96.0265 | +0.15 (+0.42%) | 1,069,800 |
| 4 Nov 2003 | USD | 37.09 | 37.09 | 36.09 | 36.1 | 95.6291 | -0.99 (-2.67%) | 1,060,800 |
| 3 Nov 2003 | USD | 36.91 | 37.33 | 36.84 | 37.09 | 98.2517 | +0.19 (+0.51%) | 442,600 |
| 31 Oct 2003 | USD | 37.97 | 37.98 | 36.55 | 36.9 | 97.7483 | -1.07 (-2.82%) | 816,700 |
| 30 Oct 2003 | USD | 38.97 | 39 | 37.97 | 37.97 | 100.5828 | -0.88 (-2.27%) | 396,900 |
| 29 Oct 2003 | USD | 38.5 | 39.3 | 38.12 | 38.85 | 102.9139 | +0.1 (+0.26%) | 868,000 |
| 28 Oct 2003 | USD | 38.5 | 38.85 | 38.01 | 38.75 | 102.649 | 0.0 (0.0%) | 368,300 |
| 27 Oct 2003 | USD | 38.44 | 39 | 38.26 | 38.75 | 102.649 | +0.45 (+1.17%) | 390,600 |
| 24 Oct 2003 | USD | 37.8 | 38.3 | 37.76 | 38.3 | 101.457 | +0.38 (+1.00%) | 362,100 |
| 23 Oct 2003 | USD | 37.91 | 38.05 | 36.54 | 37.92 | 100.4503 | -0.08 (-0.21%) | 1,175,800 |
| 22 Oct 2003 | USD | 38.2 | 38.4 | 37.9 | 38 | 100.6623 | -0.45 (-1.17%) | 240,600 |
| 21 Oct 2003 | USD | 37.9 | 38.85 | 37.55 | 38.45 | 101.8543 | +0.37 (+0.97%) | 791,800 |
| 20 Oct 2003 | USD | 37.94 | 38.08 | 37.07 | 38.08 | 100.8742 | +0.18 (+0.47%) | 753,800 |
| 17 Oct 2003 | USD | 38.45 | 38.54 | 37.88 | 37.9 | 100.3974 | -0.7 (-1.81%) | 408,700 |
| 16 Oct 2003 | USD | 38.9 | 39 | 38.52 | 38.6 | 102.2517 | -0.39 (-1.00%) | 255,400 |
| 15 Oct 2003 | USD | 39.08 | 39.14 | 38.81 | 38.99 | 103.2848 | -0.09 (-0.23%) | 624,800 |
| 14 Oct 2003 | USD | 39.3 | 39.32 | 38.8 | 39.08 | 103.5232 | -0.1 (-0.26%) | 572,600 |
| 13 Oct 2003 | USD | 39.35 | 39.43 | 39 | 39.18 | 103.7881 | -0.07 (-0.18%) | 584,400 |
| 10 Oct 2003 | USD | 39.5 | 40 | 39 | 39.25 | 103.9735 | +0.76 (+1.97%) | 1,121,400 |
| 9 Oct 2003 | USD | 38.57 | 38.95 | 37.56 | 38.49 | 101.9603 | -0.33 (-0.85%) | 1,384,700 |
