| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | USD | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | USD | 19.1 | 19.2 | 18.4 | 18.59 | 18.59 | -0.52 (-2.72%) | 2,731,392 |
| 3 Dec 2003 | USD | 19.28 | 19.28 | 19.02 | 19.11 | 19.11 | -0.21 (-1.09%) | 539,017 |
| 2 Dec 2003 | USD | 19.5 | 19.5 | 19.15 | 19.32 | 19.32 | -0.17 (-0.87%) | 591,419 |
| 1 Dec 2003 | USD | 18.98 | 19.85 | 18.9 | 19.49 | 19.49 | +0.5 (+2.63%) | 2,759,206 |
| 28 Nov 2003 | USD | 19.8 | 19.8 | 18.8 | 18.99 | 18.99 | -0.8 (-4.04%) | 4,098,003 |
| 27 Nov 2003 | USD | 20.15 | 20.39 | 19.75 | 19.79 | 19.79 | -0.4 (-1.98%) | 542,615 |
| 26 Nov 2003 | USD | 20.4 | 20.4 | 20.16 | 20.19 | 20.19 | -0.21 (-1.03%) | 272,923 |
| 25 Nov 2003 | USD | 20.7 | 20.76 | 20.31 | 20.4 | 20.4 | -0.3 (-1.45%) | 275,394 |
| 24 Nov 2003 | USD | 20.5 | 21 | 20.5 | 20.7 | 20.7 | +0.15 (+0.73%) | 274,669 |
| 21 Nov 2003 | USD | 20.5 | 21.05 | 20.5 | 20.55 | 20.55 | -0.25 (-1.20%) | 100,137 |
| 20 Nov 2003 | USD | 20.05 | 21.1 | 20.05 | 20.8 | 20.8 | +0.75 (+3.74%) | 880,370 |
| 19 Nov 2003 | USD | 20 | 20.2 | 20 | 20.05 | 20.05 | 0.0 (0.0%) | 197,939 |
| 18 Nov 2003 | USD | 20.23 | 20.25 | 20.01 | 20.05 | 20.05 | -0.39 (-1.91%) | 218,690 |
| 17 Nov 2003 | USD | 20.35 | 20.45 | 20.22 | 20.44 | 20.44 | -0.04 (-0.20%) | 185,769 |
| 14 Nov 2003 | USD | 20.21 | 20.49 | 20.2 | 20.48 | 20.48 | +0.18 (+0.89%) | 303,160 |
| 13 Nov 2003 | USD | 20.28 | 20.45 | 20.22 | 20.3 | 20.3 | -0.04 (-0.20%) | 576,682 |
| 12 Nov 2003 | USD | 20.8 | 20.8 | 20.2 | 20.34 | 20.34 | -0.49 (-2.35%) | 250,919 |
| 11 Nov 2003 | USD | 21 | 21 | 20.7 | 20.83 | 20.83 | +0.04 (+0.19%) | 158,510 |
| 10 Nov 2003 | USD | 20.66 | 20.8 | 20.55 | 20.79 | 20.79 | -0.01 (-0.05%) | 61,410 |
| 7 Nov 2003 | USD | 20.8 | 20.91 | 20.64 | 20.8 | 20.8 | -0.23 (-1.09%) | 161,731 |
| 6 Nov 2003 | USD | 21.24 | 21.24 | 20.88 | 21.03 | 21.03 | -0.22 (-1.04%) | 728,903 |
| 5 Nov 2003 | USD | 21.65 | 21.65 | 20.8 | 21.25 | 21.25 | -0.43 (-1.98%) | 223,287 |
| 4 Nov 2003 | USD | 21.15 | 21.92 | 21.15 | 21.68 | 21.68 | +0.21 (+0.98%) | 1,024,186 |
| 3 Nov 2003 | USD | 21.25 | 21.5 | 21.22 | 21.47 | 21.47 | -0.01 (-0.05%) | 244,011 |
| 31 Oct 2003 | USD | 21.38 | 21.57 | 21.01 | 21.48 | 21.48 | +0.16 (+0.75%) | 403,930 |
| 30 Oct 2003 | USD | 20.98 | 21.41 | 20.9 | 21.32 | 21.32 | +0.47 (+2.25%) | 1,272,286 |
| 29 Oct 2003 | USD | 20.8 | 21.09 | 20.75 | 20.85 | 20.85 | -0.05 (-0.24%) | 1,198,981 |
| 28 Oct 2003 | USD | 20.5 | 20.95 | 20.5 | 20.9 | 20.9 | +0.33 (+1.60%) | 259,797 |
| 27 Oct 2003 | USD | 20.67 | 20.68 | 20.31 | 20.57 | 20.57 | -0.11 (-0.53%) | 68,591 |
