| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2003 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.45 | 14.49 | 14.25 | 14.35 | 14.35 | +0.25 (+1.77%) | 255,600 |
| 25 Nov 2003 | USD | 14.24 | 14.25 | 14.1 | 14.1 | 14.1 | -0.12 (-0.84%) | 237,600 |
| 24 Nov 2003 | USD | 14.1 | 14.23 | 14.03 | 14.22 | 14.22 | +0.29 (+2.08%) | 394,500 |
| 21 Nov 2003 | USD | 13.92 | 14.09 | 13.85 | 13.93 | 13.93 | +0.33 (+2.43%) | 190,100 |
| 20 Nov 2003 | USD | 13.7 | 13.84 | 13.6 | 13.6 | 13.6 | -0.32 (-2.30%) | 280,400 |
| 19 Nov 2003 | USD | 13.97 | 13.97 | 13.7 | 13.92 | 13.92 | +0.04 (+0.29%) | 326,900 |
| 18 Nov 2003 | USD | 14.11 | 14.15 | 13.88 | 13.88 | 13.88 | +0.03 (+0.22%) | 312,700 |
| 17 Nov 2003 | USD | 13.9 | 14.05 | 13.82 | 13.85 | 13.85 | -0.12 (-0.86%) | 255,000 |
| 14 Nov 2003 | USD | 14.22 | 14.39 | 13.97 | 13.97 | 13.97 | -0.4 (-2.78%) | 332,300 |
| 13 Nov 2003 | USD | 14.55 | 14.55 | 14.29 | 14.37 | 14.37 | +0.17 (+1.20%) | 212,600 |
| 12 Nov 2003 | USD | 13.97 | 14.2 | 13.96 | 14.2 | 14.2 | +0.39 (+2.82%) | 685,400 |
| 11 Nov 2003 | USD | 14.03 | 14.06 | 13.8 | 13.81 | 13.81 | -0.24 (-1.71%) | 398,300 |
| 10 Nov 2003 | USD | 14.23 | 14.25 | 14 | 14.05 | 14.05 | -0.5 (-3.44%) | 580,500 |
| 7 Nov 2003 | USD | 14.5 | 14.77 | 14.45 | 14.55 | 14.55 | +0.15 (+1.04%) | 522,200 |
| 6 Nov 2003 | USD | 14.7 | 14.7 | 14.4 | 14.4 | 14.4 | -0.4 (-2.70%) | 372,700 |
| 5 Nov 2003 | USD | 14.8 | 14.81 | 14.5 | 14.8 | 14.8 | +0.05 (+0.34%) | 470,100 |
| 4 Nov 2003 | USD | 14.9 | 14.91 | 14.58 | 14.75 | 14.75 | -0.18 (-1.21%) | 441,382 |
| 3 Nov 2003 | USD | 15 | 15.25 | 14.85 | 14.93 | 14.93 | +0.76 (+5.36%) | 930,025 |
| 31 Oct 2003 | USD | 14.3 | 14.3 | 14.15 | 14.17 | 14.17 | -0.39 (-2.68%) | 660,900 |
| 30 Oct 2003 | USD | 14.6 | 14.72 | 14.48 | 14.56 | 14.56 | -0.14 (-0.95%) | 332,700 |
| 29 Oct 2003 | USD | 14.7 | 14.7 | 14.47 | 14.7 | 14.7 | -0.3 (-2%) | 972,300 |
| 28 Oct 2003 | USD | 14.62 | 15.05 | 14.56 | 15 | 15 | +0.94 (+6.69%) | 912,100 |
| 27 Oct 2003 | USD | 14 | 14.06 | 13.8 | 14.06 | 14.06 | 0.0 (0.0%) | 874,300 |
| 24 Oct 2003 | USD | 14.05 | 14.14 | 13.81 | 14.06 | 14.06 | -0.28 (-1.95%) | 519,900 |
| 23 Oct 2003 | USD | 14.25 | 14.41 | 14.1 | 14.34 | 14.34 | -0.51 (-3.43%) | 913,300 |
| 22 Oct 2003 | USD | 15.1 | 15.1 | 14.71 | 14.85 | 14.85 | -0.2 (-1.33%) | 570,500 |
| 21 Oct 2003 | USD | 15.06 | 15.1 | 14.9 | 15.05 | 15.05 | +0.05 (+0.33%) | 588,400 |
| 20 Oct 2003 | USD | 15 | 15.02 | 14.81 | 15 | 15 | +0.13 (+0.87%) | 602,300 |
| 17 Oct 2003 | USD | 14.94 | 15 | 14.7 | 14.87 | 14.87 | -0.08 (-0.54%) | 371,600 |
