| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 21.3 | 21.34 | 20.96 | 21.34 | 21.34 | -0.48 (-2.20%) | 454,400 |
| 14 Nov 2003 | USD | 21.83 | 22.21 | 21.7 | 21.82 | 21.82 | -0.38 (-1.71%) | 458,900 |
| 13 Nov 2003 | USD | 22.04 | 22.25 | 21.98 | 22.2 | 22.2 | +0.2 (+0.91%) | 376,900 |
| 12 Nov 2003 | USD | 21.63 | 22.05 | 21.57 | 22 | 22 | +0.35 (+1.62%) | 409,700 |
| 11 Nov 2003 | USD | 21.59 | 21.76 | 21.5 | 21.65 | 21.65 | -0.06 (-0.28%) | 286,900 |
| 10 Nov 2003 | USD | 21.94 | 22.04 | 21.68 | 21.71 | 21.71 | -0.04 (-0.18%) | 292,000 |
| 7 Nov 2003 | USD | 21.71 | 22.04 | 21.6 | 21.75 | 21.75 | +0.57 (+2.69%) | 591,200 |
| 6 Nov 2003 | USD | 21.2 | 21.28 | 20.96 | 21.18 | 21.18 | +0.1 (+0.47%) | 409,700 |
| 5 Nov 2003 | USD | 20.96 | 21.15 | 20.9 | 21.08 | 21.08 | -0.01 (-0.05%) | 876,000 |
| 4 Nov 2003 | USD | 21.23 | 21.25 | 21.02 | 21.09 | 21.09 | -0.06 (-0.28%) | 470,000 |
| 3 Nov 2003 | USD | 21.37 | 21.45 | 21.05 | 21.15 | 21.15 | +0.31 (+1.49%) | 404,550 |
| 31 Oct 2003 | USD | 20.92 | 20.97 | 20.7 | 20.84 | 20.84 | +0.14 (+0.68%) | 299,800 |
| 30 Oct 2003 | USD | 20.94 | 20.98 | 20.66 | 20.7 | 20.7 | +0.24 (+1.17%) | 441,300 |
| 29 Oct 2003 | USD | 20.3 | 20.54 | 20.29 | 20.46 | 20.46 | +0.12 (+0.59%) | 245,200 |
| 28 Oct 2003 | USD | 20.05 | 20.37 | 19.95 | 20.34 | 20.34 | +0.32 (+1.60%) | 301,600 |
| 27 Oct 2003 | USD | 20.09 | 20.29 | 19.98 | 20.02 | 20.02 | +0.19 (+0.96%) | 345,900 |
| 24 Oct 2003 | USD | 20.06 | 20.1 | 19.75 | 19.83 | 19.83 | -0.36 (-1.78%) | 289,500 |
| 23 Oct 2003 | USD | 20.01 | 20.25 | 19.92 | 20.19 | 20.19 | -0.06 (-0.30%) | 289,000 |
| 22 Oct 2003 | USD | 20.32 | 20.35 | 20.1 | 20.25 | 20.25 | -0.47 (-2.27%) | 429,300 |
| 21 Oct 2003 | USD | 20.69 | 20.96 | 20.63 | 20.72 | 20.72 | -0.02 (-0.10%) | 374,000 |
| 20 Oct 2003 | USD | 20.54 | 20.81 | 20.45 | 20.74 | 20.74 | +0.35 (+1.72%) | 371,900 |
| 17 Oct 2003 | USD | 20.36 | 20.53 | 20.25 | 20.39 | 20.39 | -0.01 (-0.05%) | 310,900 |
| 16 Oct 2003 | USD | 20.36 | 20.55 | 20.33 | 20.4 | 20.4 | +0.04 (+0.20%) | 304,600 |
| 15 Oct 2003 | USD | 20.6 | 20.64 | 20.27 | 20.36 | 20.36 | -0.12 (-0.59%) | 471,100 |
| 14 Oct 2003 | USD | 20.27 | 20.5 | 20.12 | 20.48 | 20.48 | +0.28 (+1.39%) | 333,700 |
| 13 Oct 2003 | USD | 20.33 | 20.39 | 20.15 | 20.2 | 20.2 | +0.12 (+0.60%) | 205,300 |
| 10 Oct 2003 | USD | 20.02 | 20.15 | 20 | 20.08 | 20.08 | +0.35 (+1.77%) | 262,100 |
| 9 Oct 2003 | USD | 20 | 20.08 | 19.73 | 19.73 | 19.73 | +0.05 (+0.25%) | 350,800 |
| 8 Oct 2003 | USD | 20.05 | 20.05 | 19.57 | 19.68 | 19.68 | -0.18 (-0.91%) | 390,000 |
| 7 Oct 2003 | USD | 19.77 | 19.89 | 19.61 | 19.86 | 19.86 | -0.14 (-0.70%) | 323,200 |
