| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | USD | 24.63 | 25.03 | 24.01 | 25.03 | 12.515 | +0.75 (+3.09%) | 26,976 |
| 24 Nov 2003 | USD | 23.85 | 24.5 | 23.85 | 24.28 | 12.14 | +0.37 (+1.55%) | 13,672 |
| 21 Nov 2003 | USD | 23.62 | 24.04 | 23.571 | 23.91 | 11.955 | +0.29 (+1.23%) | 4,400 |
| 20 Nov 2003 | USD | 24.46 | 24.75 | 23.56 | 23.6199 | 11.81 | -0.83 (-3.40%) | 26,194 |
| 19 Nov 2003 | USD | 23.15 | 25.19 | 23.15 | 24.45 | 12.225 | +1.23 (+5.30%) | 71,929 |
| 18 Nov 2003 | USD | 23.35 | 23.689 | 22.49 | 23.22 | 11.61 | -0.17 (-0.73%) | 62,684 |
| 17 Nov 2003 | USD | 24.1 | 24.12 | 22.99 | 23.39 | 11.695 | -1.05 (-4.30%) | 36,585 |
| 14 Nov 2003 | USD | 24.62 | 24.76 | 24.16 | 24.44 | 12.22 | -0.38 (-1.53%) | 47,710 |
| 13 Nov 2003 | USD | 24.51 | 25.619 | 24.5 | 24.82 | 12.41 | -0.01 (-0.04%) | 89,143 |
| 12 Nov 2003 | USD | 24.9 | 25.399 | 24.67 | 24.83 | 12.415 | +0.2 (+0.81%) | 33,159 |
| 11 Nov 2003 | USD | 25.47 | 25.47 | 24.46 | 24.63 | 12.315 | -0.631 (-2.50%) | 53,474 |
| 10 Nov 2003 | USD | 24.33 | 25.46 | 24.33 | 25.261 | 12.6305 | +0.241 (+0.96%) | 21,236 |
| 7 Nov 2003 | USD | 24.28 | 25.5 | 23.54 | 25.02 | 12.51 | +0.65 (+2.67%) | 111,656 |
| 6 Nov 2003 | USD | 27 | 27 | 24.2 | 24.37 | 12.185 | -3.86 (-13.67%) | 252,122 |
| 5 Nov 2003 | USD | 28.19 | 28.27 | 28 | 28.23 | 14.115 | -0.02 (-0.07%) | 27,895 |
| 4 Nov 2003 | USD | 28.2 | 28.35 | 28.13 | 28.25 | 14.125 | +0.12 (+0.43%) | 34,877 |
| 3 Nov 2003 | USD | 28.49 | 28.5 | 27.98 | 28.13 | 14.065 | +0.12 (+0.43%) | 21,769 |
| 31 Oct 2003 | USD | 28.45 | 28.45 | 28 | 28.01 | 14.005 | -0.24 (-0.85%) | 17,300 |
| 30 Oct 2003 | USD | 28.975 | 29 | 28.04 | 28.25 | 14.125 | -0.4 (-1.40%) | 36,224 |
| 29 Oct 2003 | USD | 28.59 | 28.8 | 28.3 | 28.65 | 14.325 | 0.0 (0.0%) | 9,900 |
| 28 Oct 2003 | USD | 28.48 | 28.8 | 28.48 | 28.65 | 14.325 | +0.17 (+0.60%) | 20,900 |
| 27 Oct 2003 | USD | 28.4 | 28.66 | 28.25 | 28.48 | 14.24 | -0.02 (-0.07%) | 13,600 |
| 24 Oct 2003 | USD | 28.5 | 29.285 | 28.25 | 28.5 | 14.25 | -0.1 (-0.35%) | 10,587 |
| 23 Oct 2003 | USD | 29.22 | 29.3 | 28.5 | 28.6 | 14.3 | -0.66 (-2.26%) | 33,456 |
| 22 Oct 2003 | USD | 29.5 | 29.93 | 29.26 | 29.26 | 14.63 | -0.34 (-1.15%) | 29,400 |
| 21 Oct 2003 | USD | 29.92 | 29.98 | 29.5 | 29.6 | 14.8 | -0.4 (-1.33%) | 29,400 |
| 20 Oct 2003 | USD | 29.85 | 30.21 | 29.69 | 30 | 15 | +0.04 (+0.13%) | 31,019 |
| 17 Oct 2003 | USD | 30.55 | 30.55 | 29.75 | 29.96 | 14.98 | -0.15 (-0.50%) | 26,400 |
| 16 Oct 2003 | USD | 30.36 | 30.76 | 29.75 | 30.11 | 15.055 | -0.26 (-0.86%) | 105,709 |
| 15 Oct 2003 | USD | 30.02 | 30.76 | 29.75 | 30.37 | 15.185 | +0.28 (+0.93%) | 58,263 |
