| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | USD | 16.8 | 17.19 | 16.7 | 16.99 | 2.1237 | -0.01 (-0.06%) | 74,802 |
| 11 Nov 2003 | USD | 16.75 | 17 | 16.75 | 17 | 2.125 | +0.05 (+0.29%) | 114,450 |
| 10 Nov 2003 | USD | 16.68 | 17.1 | 16.68 | 16.95 | 2.1187 | -0.05 (-0.29%) | 61,706 |
| 7 Nov 2003 | USD | 17 | 17 | 16.71 | 17 | 2.125 | +0.12 (+0.71%) | 27,242 |
| 6 Nov 2003 | USD | 16.98 | 17 | 16.66 | 16.88 | 2.11 | -0.12 (-0.71%) | 47,949 |
| 5 Nov 2003 | USD | 16.99 | 17.05 | 16.7 | 17 | 2.125 | -0.23 (-1.33%) | 8,028 |
| 4 Nov 2003 | USD | 17.71 | 17.71 | 17 | 17.23 | 2.1538 | -0.28 (-1.60%) | 100,404 |
| 3 Nov 2003 | USD | 17.3 | 17.87 | 17.07 | 17.51 | 2.1888 | +0.21 (+1.21%) | 95,290 |
| 31 Oct 2003 | USD | 16.65 | 17.31 | 16.6 | 17.3 | 2.1625 | +0.664 (+3.99%) | 182,245 |
| 30 Oct 2003 | USD | 16.1 | 16.94 | 16 | 16.636 | 2.0795 | +0.536 (+3.33%) | 132,500 |
| 29 Oct 2003 | USD | 15.771 | 16.22 | 15.65 | 16.1 | 2.0125 | +0.27 (+1.71%) | 205,620 |
| 28 Oct 2003 | USD | 16.4 | 16.6 | 15.68 | 15.83 | 1.9788 | -0.17 (-1.06%) | 202,270 |
| 27 Oct 2003 | USD | 15.999 | 16.6 | 15.75 | 16 | 2 | +0.07 (+0.44%) | 99,900 |
| 24 Oct 2003 | USD | 15.46 | 16 | 15.46 | 15.93 | 1.9912 | +0.43 (+2.77%) | 202,000 |
| 23 Oct 2003 | USD | 15.76 | 15.76 | 15.35 | 15.5 | 1.9375 | -0.34 (-2.15%) | 114,800 |
| 22 Oct 2003 | USD | 16 | 16 | 15.8 | 15.84 | 1.98 | -0.11 (-0.69%) | 88,800 |
| 21 Oct 2003 | USD | 15.89 | 15.98 | 15.86 | 15.95 | 1.9937 | 0.0 (0.0%) | 110,600 |
| 20 Oct 2003 | USD | 15.98 | 16.02 | 15.76 | 15.95 | 1.9937 | +0.1 (+0.63%) | 168,500 |
| 17 Oct 2003 | USD | 16.01 | 16.06 | 15.85 | 15.85 | 1.9812 | -0.25 (-1.55%) | 200,200 |
| 16 Oct 2003 | USD | 16.14 | 16.25 | 16 | 16.1 | 2.0125 | +0.09 (+0.56%) | 48,300 |
| 15 Oct 2003 | USD | 16.31 | 16.92 | 16 | 16.01 | 2.0013 | -0.29 (-1.78%) | 98,100 |
| 14 Oct 2003 | USD | 15.37 | 16.65 | 15.31 | 16.3 | 2.0375 | +0.99 (+6.47%) | 267,425 |
| 13 Oct 2003 | USD | 15.48 | 15.48 | 15.25 | 15.31 | 1.9138 | -0.11 (-0.71%) | 188,969 |
| 10 Oct 2003 | USD | 15.6 | 15.939 | 15.15 | 15.42 | 1.9275 | -0.18 (-1.15%) | 333,450 |
| 9 Oct 2003 | USD | 15.91 | 16.1 | 15.6 | 15.6 | 1.95 | -0.5 (-3.11%) | 152,750 |
| 8 Oct 2003 | USD | 16.35 | 16.35 | 15.8 | 16.1 | 2.0125 | -0.15 (-0.92%) | 398,875 |
| 7 Oct 2003 | USD | 15.65 | 16.6 | 15.65 | 16.25 | 2.0312 | +0.46 (+2.91%) | 423,823 |
| 6 Oct 2003 | USD | 15.17 | 15.89 | 15.03 | 15.79 | 1.9737 | +0.79 (+5.27%) | 383,524 |
| 3 Oct 2003 | USD | 14.25 | 15.2 | 14 | 15 | 1.875 | 0.0 (0.0%) | 3,875,783 |
