| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 10.28 | 10.46 | 10.2 | 10.25 | 1,537.5 | 0.0 (0.0%) | 17,228 |
| 18 Nov 2003 | USD | 10.21 | 10.33 | 10.03 | 10.25 | 1,537.5 | +0.17 (+1.69%) | 30,664 |
| 17 Nov 2003 | USD | 10.25 | 10.25 | 9.81 | 10.08 | 1,512 | +0.03 (+0.30%) | 19,020 |
| 14 Nov 2003 | USD | 10.09 | 10.37 | 9.95 | 10.05 | 1,507.5 | -0.1 (-0.99%) | 23,323 |
| 13 Nov 2003 | USD | 10.29 | 10.37 | 10.05 | 10.15 | 1,522.5 | -0.15 (-1.46%) | 19,654 |
| 12 Nov 2003 | USD | 10.1 | 10.66 | 10.098 | 10.3 | 1,545 | +0.21 (+2.08%) | 9,449 |
| 11 Nov 2003 | USD | 10.94 | 10.94 | 10.05 | 10.09 | 1,513.5 | -0.52 (-4.90%) | 16,722 |
| 10 Nov 2003 | USD | 11.16 | 11.37 | 10.6 | 10.61 | 1,591.5 | -0.25 (-2.30%) | 10,075 |
| 7 Nov 2003 | USD | 11.27 | 11.46 | 10.71 | 10.86 | 1,629 | -0.43 (-3.81%) | 10,667 |
| 6 Nov 2003 | USD | 10.55 | 11.47 | 10.5 | 11.29 | 1,693.5 | +0.79 (+7.52%) | 12,750 |
| 5 Nov 2003 | USD | 10.48 | 10.7 | 10.05 | 10.5 | 1,575 | +0.05 (+0.48%) | 26,237 |
| 4 Nov 2003 | USD | 10.56 | 10.89 | 10.39 | 10.45 | 1,567.5 | -0.27 (-2.52%) | 24,818 |
| 3 Nov 2003 | USD | 11.04 | 11.2 | 10.56 | 10.72 | 1,608 | -0.19 (-1.74%) | 30,460 |
| 31 Oct 2003 | USD | 11.1 | 11.97 | 10.85 | 10.91 | 1,636.5 | -1.04 (-8.70%) | 98,265 |
| 30 Oct 2003 | USD | 12.07 | 12.2 | 11.87 | 11.95 | 1,792.5 | -0.12 (-0.99%) | 5,787 |
| 29 Oct 2003 | USD | 12.25 | 12.34 | 11.86 | 12.07 | 1,810.5 | -0.2 (-1.63%) | 6,571 |
| 28 Oct 2003 | USD | 11.81 | 12.27 | 11.81 | 12.27 | 1,840.5 | +0.23 (+1.91%) | 11,546 |
| 27 Oct 2003 | USD | 11.71 | 12.53 | 11.71 | 12.04 | 1,806 | +0.2 (+1.69%) | 13,221 |
| 24 Oct 2003 | USD | 11.81 | 12 | 11.34 | 11.84 | 1,776 | -0.07 (-0.59%) | 21,569 |
| 23 Oct 2003 | USD | 12 | 12.14 | 11.81 | 11.91 | 1,786.5 | -0.2 (-1.65%) | 6,524 |
| 22 Oct 2003 | USD | 12.17 | 12.26 | 12 | 12.11 | 1,816.5 | -0.09 (-0.74%) | 19,399 |
| 21 Oct 2003 | USD | 12.19 | 12.23 | 11.85 | 12.2 | 1,830 | +0.13 (+1.08%) | 27,096 |
| 20 Oct 2003 | USD | 11.89 | 12.13 | 11.5 | 12.07 | 1,810.5 | -0.08 (-0.66%) | 19,700 |
| 17 Oct 2003 | USD | 12.49 | 12.61 | 11.61 | 12.15 | 1,822.5 | -0.33 (-2.64%) | 45,923 |
| 16 Oct 2003 | USD | 13.08 | 13.1 | 12.28 | 12.48 | 1,872 | -0.6 (-4.59%) | 28,640 |
| 15 Oct 2003 | USD | 13.09 | 13.29 | 12.87 | 13.08 | 1,962 | +0.081 (+0.62%) | 63,143 |
| 14 Oct 2003 | USD | 13.17 | 13.48 | 12.86 | 12.999 | 1,949.85 | -0.311 (-2.34%) | 17,056 |
| 13 Oct 2003 | USD | 13.3 | 13.45 | 13.03 | 13.31 | 1,996.5 | +0.03 (+0.23%) | 7,156 |
| 10 Oct 2003 | USD | 13.46 | 13.6 | 13 | 13.28 | 1,992 | -0.18 (-1.34%) | 9,934 |
| 9 Oct 2003 | USD | 13.45 | 13.95 | 13.28 | 13.46 | 2,019 | +0.02 (+0.15%) | 20,061 |
