| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2003 | USD | 18.556 | 18.575 | 18.461 | 18.461 | 18.461 | 0.0 (0.0%) | 82,386 |
| 27 Nov 2003 | USD | 18.461 | 18.461 | 18.461 | 18.461 | 18.461 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18.508 | 18.699 | 18.413 | 18.461 | 18.461 | 0.0 (0.0%) | 138,778 |
| 25 Nov 2003 | USD | 18.289 | 18.461 | 18.079 | 18.461 | 18.461 | +0.239 (+1.31%) | 181,333 |
| 24 Nov 2003 | USD | 17.698 | 18.222 | 17.65 | 18.222 | 18.222 | +0.677 (+3.86%) | 185,421 |
| 21 Nov 2003 | USD | 17.65 | 17.65 | 17.421 | 17.545 | 17.545 | -0.105 (-0.59%) | 96,432 |
| 20 Nov 2003 | USD | 17.526 | 17.736 | 17.478 | 17.65 | 17.65 | +0.029 (+0.16%) | 111,630 |
| 19 Nov 2003 | USD | 17.573 | 17.698 | 17.459 | 17.621 | 17.621 | -0.029 (-0.16%) | 161,523 |
| 18 Nov 2003 | USD | 17.888 | 18.022 | 17.612 | 17.65 | 17.65 | -0.238 (-1.33%) | 257,430 |
| 17 Nov 2003 | USD | 18.06 | 18.165 | 17.459 | 17.888 | 17.888 | -0.143 (-0.79%) | 251,666 |
| 14 Nov 2003 | USD | 18.699 | 18.728 | 18.031 | 18.031 | 18.031 | -0.573 (-3.08%) | 176,302 |
| 13 Nov 2003 | USD | 18.747 | 18.747 | 18.461 | 18.604 | 18.604 | 0.0 (0.0%) | 147,163 |
| 12 Nov 2003 | USD | 18.136 | 18.604 | 18.136 | 18.604 | 18.604 | +0.563 (+3.12%) | 210,997 |
| 11 Nov 2003 | USD | 18.413 | 18.423 | 18.031 | 18.041 | 18.041 | -0.277 (-1.51%) | 111,840 |
| 10 Nov 2003 | USD | 18.823 | 18.833 | 18.27 | 18.318 | 18.318 | -0.334 (-1.79%) | 153,242 |
| 7 Nov 2003 | USD | 18.747 | 19.081 | 18.613 | 18.652 | 18.652 | -0.095 (-0.51%) | 283,425 |
| 6 Nov 2003 | USD | 18.404 | 18.747 | 18.394 | 18.747 | 18.747 | +0.343 (+1.86%) | 426,815 |
| 5 Nov 2003 | USD | 18.365 | 18.508 | 18.175 | 18.404 | 18.404 | +0.086 (+0.47%) | 446,520 |
| 4 Nov 2003 | USD | 18.299 | 18.404 | 18.136 | 18.318 | 18.318 | +0.019 (+0.10%) | 274,652 |
| 3 Nov 2003 | USD | 17.974 | 18.585 | 17.974 | 18.299 | 18.299 | +0.325 (+1.81%) | 261,390 |
| 31 Oct 2003 | USD | 18.022 | 18.26 | 17.965 | 17.974 | 17.974 | -0.172 (-0.95%) | 162,886 |
| 30 Oct 2003 | USD | 18.203 | 18.308 | 17.936 | 18.146 | 18.146 | -0.057 (-0.31%) | 277,346 |
| 29 Oct 2003 | USD | 18.222 | 18.27 | 18.089 | 18.203 | 18.203 | -0.01 (-0.05%) | 238,878 |
| 28 Oct 2003 | USD | 18.031 | 18.27 | 17.936 | 18.213 | 18.213 | +0.143 (+0.79%) | 509,620 |
| 27 Oct 2003 | USD | 17.936 | 18.413 | 17.822 | 18.07 | 18.07 | +0.029 (+0.16%) | 852,267 |
| 24 Oct 2003 | USD | 16.457 | 18.175 | 16.457 | 18.041 | 18.041 | +1.584 (+9.63%) | 950,795 |
| 23 Oct 2003 | USD | 16.41 | 16.476 | 16.047 | 16.457 | 16.457 | -0.115 (-0.69%) | 215,608 |
| 22 Oct 2003 | USD | 16.667 | 16.667 | 16.047 | 16.572 | 16.572 | -0.095 (-0.57%) | 233,951 |
| 21 Oct 2003 | USD | 16.505 | 16.982 | 16.266 | 16.667 | 16.667 | +0.124 (+0.75%) | 254,915 |
| 20 Oct 2003 | USD | 16.037 | 16.543 | 15.99 | 16.543 | 16.543 | +0.515 (+3.21%) | 200,934 |
