| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 16.03 | 16.43 | 15.88 | 16.01 | 16.01 | -0.26 (-1.60%) | 15,199 |
| 18 Nov 2003 | USD | 16.37 | 16.55 | 15.54 | 16.27 | 16.27 | +0.17 (+1.06%) | 55,370 |
| 17 Nov 2003 | USD | 16.5 | 16.579 | 15.93 | 16.1 | 16.1 | -0.441 (-2.67%) | 24,446 |
| 14 Nov 2003 | USD | 17 | 17.03 | 16.51 | 16.541 | 16.541 | -0.259 (-1.54%) | 47,864 |
| 13 Nov 2003 | USD | 17.06 | 17.44 | 16.75 | 16.8 | 16.8 | -0.43 (-2.50%) | 34,865 |
| 12 Nov 2003 | USD | 17.45 | 17.51 | 17.05 | 17.23 | 17.23 | +0.19 (+1.12%) | 17,573 |
| 11 Nov 2003 | USD | 17.3 | 17.3 | 16.95 | 17.04 | 17.04 | -0.4 (-2.29%) | 61,314 |
| 10 Nov 2003 | USD | 18.35 | 18.5 | 17.44 | 17.44 | 17.44 | -0.38 (-2.13%) | 30,990 |
| 7 Nov 2003 | USD | 17.19 | 18.46 | 16.7 | 17.82 | 17.82 | +0.72 (+4.21%) | 107,946 |
| 6 Nov 2003 | USD | 17.25 | 17.25 | 16.75 | 17.1 | 17.1 | -0.09 (-0.52%) | 24,946 |
| 5 Nov 2003 | USD | 16.22 | 17.31 | 16.05 | 17.19 | 17.19 | +1.19 (+7.44%) | 9,579 |
| 4 Nov 2003 | USD | 16.1 | 16.27 | 16 | 16 | 16 | -0.22 (-1.36%) | 60,093 |
| 3 Nov 2003 | USD | 16.99 | 17 | 16 | 16.22 | 16.22 | -0.51 (-3.05%) | 81,553 |
| 31 Oct 2003 | USD | 17.02 | 17.1 | 16.55 | 16.73 | 16.73 | -0.27 (-1.59%) | 16,135 |
| 30 Oct 2003 | USD | 15.3 | 17.08 | 15 | 17 | 17 | +2.04 (+13.64%) | 59,747 |
| 29 Oct 2003 | USD | 16.2 | 16.25 | 14.4 | 14.96 | 14.96 | -1.23 (-7.60%) | 97,306 |
| 28 Oct 2003 | USD | 16.305 | 16.63 | 15.24 | 16.19 | 16.19 | -0.21 (-1.28%) | 79,335 |
| 27 Oct 2003 | USD | 16.57 | 16.94 | 16.25 | 16.4 | 16.4 | -0.06 (-0.36%) | 52,202 |
| 24 Oct 2003 | USD | 17 | 17 | 16.26 | 16.46 | 16.46 | -0.41 (-2.43%) | 26,477 |
| 23 Oct 2003 | USD | 16 | 17.54 | 15.6 | 16.87 | 16.87 | +1.07 (+6.77%) | 100,005 |
| 22 Oct 2003 | USD | 17.76 | 18.07 | 15.32 | 15.8 | 15.8 | -2.06 (-11.53%) | 135,830 |
| 21 Oct 2003 | USD | 17.73 | 18.24 | 17.33 | 17.86 | 17.86 | -0.159 (-0.88%) | 49,041 |
| 20 Oct 2003 | USD | 17.5 | 18.05 | 17.45 | 18.019 | 18.019 | +0.099 (+0.55%) | 79,200 |
| 17 Oct 2003 | USD | 18.05 | 18.05 | 17.66 | 17.92 | 17.92 | +0.389 (+2.22%) | 67,900 |
| 16 Oct 2003 | USD | 17.41 | 18.02 | 17.36 | 17.531 | 17.531 | -0.049 (-0.28%) | 195,240 |
| 15 Oct 2003 | USD | 17.85 | 18 | 17.42 | 17.58 | 17.58 | -0.27 (-1.51%) | 17,658 |
| 14 Oct 2003 | USD | 17.9 | 18 | 17.5 | 17.85 | 17.85 | -0.08 (-0.45%) | 13,400 |
| 13 Oct 2003 | USD | 18.31 | 18.68 | 17.85 | 17.93 | 17.93 | -0.42 (-2.29%) | 24,400 |
| 10 Oct 2003 | USD | 19.001 | 19.17 | 17.92 | 18.35 | 18.35 | -1.34 (-6.81%) | 65,456 |
| 9 Oct 2003 | USD | 19.5 | 19.95 | 18.8 | 19.69 | 19.69 | +0.39 (+2.02%) | 10,921 |
