| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2003 | USD | 15.1 | 15.35 | 14.98 | 15.09 | 17.1476 | -0.58 (-3.70%) | 435,900 |
| 3 Nov 2003 | USD | 15.4 | 15.67 | 15.4 | 15.67 | 17.8066 | +0.19 (+1.23%) | 62,850 |
| 31 Oct 2003 | USD | 15.8 | 15.82 | 15.26 | 15.48 | 17.5907 | -0.42 (-2.64%) | 521,000 |
| 30 Oct 2003 | USD | 15.82 | 16.1 | 15.82 | 15.9 | 18.068 | +0.05 (+0.32%) | 504,500 |
| 29 Oct 2003 | USD | 15.53 | 15.85 | 15.5 | 15.85 | 18.0112 | +0.26 (+1.67%) | 738,200 |
| 28 Oct 2003 | USD | 15.4 | 15.73 | 15.4 | 15.59 | 17.7157 | +0.21 (+1.37%) | 482,400 |
| 27 Oct 2003 | USD | 15.33 | 15.5 | 15.32 | 15.38 | 17.4771 | +0.1 (+0.65%) | 225,200 |
| 24 Oct 2003 | USD | 15.15 | 15.34 | 15.13 | 15.28 | 17.3635 | -0.04 (-0.26%) | 486,900 |
| 23 Oct 2003 | USD | 15.06 | 15.4 | 15.06 | 15.32 | 17.4089 | +0.16 (+1.06%) | 561,700 |
| 22 Oct 2003 | USD | 15.15 | 15.3 | 15.13 | 15.16 | 17.2271 | -0.13 (-0.85%) | 680,300 |
| 21 Oct 2003 | USD | 15.05 | 15.3 | 15.05 | 15.29 | 17.3748 | +0.18 (+1.19%) | 470,300 |
| 20 Oct 2003 | USD | 15.05 | 15.24 | 15.05 | 15.11 | 17.1703 | -0.18 (-1.18%) | 1,558,500 |
| 17 Oct 2003 | USD | 15.3 | 15.42 | 15.26 | 15.29 | 17.3748 | -0.21 (-1.35%) | 1,828,500 |
| 16 Oct 2003 | USD | 15.1 | 15.6 | 15.1 | 15.5 | 17.6135 | +0.24 (+1.57%) | 1,189,200 |
| 15 Oct 2003 | USD | 15.17 | 15.29 | 15.17 | 15.26 | 17.3407 | 0.0 (0.0%) | 510,200 |
| 14 Oct 2003 | USD | 15.16 | 15.29 | 15.16 | 15.26 | 17.3407 | -0.04 (-0.26%) | 1,572,200 |
| 13 Oct 2003 | USD | 15.15 | 15.35 | 15.15 | 15.3 | 17.3862 | +0.41 (+2.75%) | 668,100 |
| 10 Oct 2003 | USD | 14.78 | 14.89 | 14.78 | 14.89 | 16.9203 | 0.0 (0.0%) | 556,800 |
| 9 Oct 2003 | USD | 14.7 | 14.9 | 14.67 | 14.89 | 16.9203 | +0.18 (+1.22%) | 1,847,100 |
| 8 Oct 2003 | USD | 14.45 | 14.74 | 14.45 | 14.71 | 16.7157 | +0.26 (+1.80%) | 1,431,900 |
| 7 Oct 2003 | USD | 14.35 | 14.48 | 14.35 | 14.45 | 16.4203 | 0.0 (0.0%) | 1,110,600 |
| 6 Oct 2003 | USD | 14.3 | 14.45 | 14.12 | 14.45 | 16.4203 | +0.06 (+0.42%) | 431,400 |
| 3 Oct 2003 | USD | 14.25 | 14.39 | 14.25 | 14.39 | 16.3521 | +0.11 (+0.77%) | 768,100 |
| 2 Oct 2003 | USD | 14.05 | 14.3 | 14.05 | 14.28 | 16.2271 | +0.25 (+1.78%) | 1,076,500 |
| 1 Oct 2003 | USD | 13.98 | 14.07 | 13.96 | 14.03 | 15.943 | +0.02 (+0.14%) | 1,102,000 |
| 30 Sep 2003 | USD | 14.04 | 14.07 | 13.9 | 14.01 | 15.9203 | -0.13 (-0.92%) | 539,700 |
| 29 Sep 2003 | USD | 14.07 | 14.15 | 14.07 | 14.14 | 16.068 | -0.02 (-0.14%) | 241,000 |
| 26 Sep 2003 | USD | 14.1 | 14.18 | 14.06 | 14.16 | 16.0907 | 0.0 (0.0%) | 345,500 |
| 25 Sep 2003 | USD | 14.15 | 14.17 | 14.15 | 14.16 | 16.0907 | +0.01 (+0.07%) | 1,427,600 |
| 24 Sep 2003 | USD | 14.23 | 14.23 | 14.1 | 14.15 | 16.0794 | -0.15 (-1.05%) | 814,900 |
