| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2003 | USD | 18.83 | 19.01 | 18.53 | 18.96 | 18.96 | +0.2 (+1.07%) | 251,958 |
| 25 Nov 2003 | USD | 17.79 | 19.05 | 17.73 | 18.76 | 18.76 | +1.26 (+7.20%) | 900,394 |
| 24 Nov 2003 | USD | 17.801 | 17.99 | 17.36 | 17.5 | 17.5 | -0.32 (-1.80%) | 684,270 |
| 21 Nov 2003 | USD | 17.628 | 17.9 | 17 | 17.82 | 17.82 | +0.2 (+1.14%) | 1,527,849 |
| 20 Nov 2003 | USD | 18.28 | 18.34 | 17.62 | 17.62 | 17.62 | -0.59 (-3.24%) | 423,085 |
| 19 Nov 2003 | USD | 18.75 | 19.1 | 17.77 | 18.21 | 18.21 | -0.49 (-2.62%) | 555,495 |
| 18 Nov 2003 | USD | 18.73 | 19.14 | 18.43 | 18.7 | 18.7 | +0.06 (+0.32%) | 713,009 |
| 17 Nov 2003 | USD | 17.581 | 18.7 | 17.48 | 18.64 | 18.64 | +1.06 (+6.03%) | 1,094,880 |
| 14 Nov 2003 | USD | 17.43 | 17.74 | 17.36 | 17.58 | 17.58 | +0.299 (+1.73%) | 702,649 |
| 13 Nov 2003 | USD | 16.99 | 17.5 | 16.91 | 17.2813 | 17.2813 | +0.321 (+1.89%) | 384,759 |
| 12 Nov 2003 | USD | 16.33 | 17.08 | 16.33 | 16.96 | 16.96 | +0.54 (+3.29%) | 345,850 |
| 11 Nov 2003 | USD | 16.8 | 16.8 | 16.23 | 16.42 | 16.42 | -0.22 (-1.32%) | 275,294 |
| 10 Nov 2003 | USD | 16.95 | 16.99 | 16.31 | 16.64 | 16.64 | -0.21 (-1.25%) | 312,100 |
| 7 Nov 2003 | USD | 17.14 | 17.23 | 16.76 | 16.85 | 16.85 | -0.15 (-0.88%) | 406,883 |
| 6 Nov 2003 | USD | 16.71 | 17.18 | 16.5 | 17 | 17 | +0.43 (+2.60%) | 489,541 |
| 5 Nov 2003 | USD | 16.98 | 17.2 | 16.3 | 16.57 | 16.57 | -0.25 (-1.49%) | 697,211 |
| 4 Nov 2003 | USD | 16.15 | 17.09 | 16.06 | 16.82 | 16.82 | +0.9 (+5.65%) | 1,135,930 |
| 3 Nov 2003 | USD | 16.44 | 16.47 | 15.85 | 15.92 | 15.92 | -0.38 (-2.33%) | 1,134,241 |
| 31 Oct 2003 | USD | 16 | 16.36 | 15.94 | 16.3 | 16.3 | +0.31 (+1.94%) | 702,505 |
| 30 Oct 2003 | USD | 16.24 | 16.41 | 15.76 | 15.99 | 15.99 | -0.03 (-0.19%) | 606,739 |
| 29 Oct 2003 | USD | 16.17 | 16.69 | 15.71 | 16.02 | 16.02 | -0.24 (-1.48%) | 1,592,080 |
| 28 Oct 2003 | USD | 15.6 | 16.46 | 15.1 | 16.26 | 16.26 | +0.81 (+5.24%) | 2,194,766 |
| 27 Oct 2003 | USD | 15.29 | 15.54 | 15.25 | 15.45 | 15.45 | +0.18 (+1.18%) | 1,415,625 |
| 24 Oct 2003 | USD | 14.79 | 15.61 | 14.5 | 15.27 | 15.27 | -0.33 (-2.12%) | 2,438,565 |
| 23 Oct 2003 | USD | 16.15 | 16.2 | 15.25 | 15.6 | 15.6 | -0.11 (-0.70%) | 1,978,108 |
| 22 Oct 2003 | USD | 15.6 | 15.97 | 15.3 | 15.71 | 15.71 | +0.17 (+1.09%) | 1,853,979 |
| 21 Oct 2003 | USD | 15.39 | 16 | 15.35 | 15.54 | 15.54 | +0.35 (+2.30%) | 2,799,380 |
| 20 Oct 2003 | USD | 16.05 | 17 | 14.7 | 15.19 | 15.19 | -4.78 (-23.94%) | 6,809,453 |
| 17 Oct 2003 | USD | 20.2 | 20.5 | 19.6 | 19.97 | 19.97 | -1.14 (-5.40%) | 1,489,336 |
| 16 Oct 2003 | USD | 21.36 | 21.83 | 21.11 | 21.11 | 21.11 | -0.63 (-2.90%) | 901,745 |
