| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | USD | 14.91 | 14.91 | 14.81 | 14.9 | 12.4167 | -0.01 (-0.07%) | 30,400 |
| 17 Nov 2003 | USD | 14.91 | 14.94 | 14.81 | 14.91 | 12.425 | +0.01 (+0.07%) | 21,000 |
| 14 Nov 2003 | USD | 14.89 | 14.9 | 14.79 | 14.9 | 12.4167 | -0.03 (-0.20%) | 43,200 |
| 13 Nov 2003 | USD | 15 | 15 | 14.91 | 14.93 | 12.4417 | -0.07 (-0.47%) | 26,800 |
| 12 Nov 2003 | USD | 15.02 | 15.03 | 14.99 | 15 | 12.5 | +0.01 (+0.07%) | 44,700 |
| 11 Nov 2003 | USD | 15.03 | 15.03 | 14.95 | 14.99 | 12.4917 | 0.0 (0.0%) | 55,700 |
| 10 Nov 2003 | USD | 15 | 15.04 | 14.95 | 14.99 | 12.4917 | +0.04 (+0.27%) | 16,000 |
| 7 Nov 2003 | USD | 15.04 | 15.05 | 14.92 | 14.95 | 12.4583 | -0.03 (-0.20%) | 44,100 |
| 6 Nov 2003 | USD | 15 | 15 | 14.9 | 14.98 | 12.4833 | +0.02 (+0.13%) | 22,100 |
| 5 Nov 2003 | USD | 15 | 15.05 | 14.9 | 14.96 | 12.4667 | -0.01 (-0.07%) | 21,400 |
| 4 Nov 2003 | USD | 15 | 15.05 | 14.93 | 14.97 | 12.475 | -0.02 (-0.13%) | 33,747 |
| 3 Nov 2003 | USD | 15 | 15 | 14.9 | 14.99 | 12.4917 | +0.03 (+0.20%) | 30,800 |
| 31 Oct 2003 | USD | 14.99 | 15 | 14.9 | 14.96 | 12.4667 | +0.02 (+0.13%) | 47,900 |
| 30 Oct 2003 | USD | 14.95 | 14.99 | 14.88 | 14.94 | 12.45 | +0.05 (+0.34%) | 39,600 |
| 29 Oct 2003 | USD | 14.98 | 15 | 14.89 | 14.89 | 12.4083 | -0.02 (-0.13%) | 37,900 |
| 28 Oct 2003 | USD | 14.88 | 14.98 | 14.84 | 14.91 | 12.425 | +0.07 (+0.47%) | 40,400 |
| 27 Oct 2003 | USD | 14.93 | 14.96 | 14.81 | 14.84 | 12.3667 | +0.01 (+0.07%) | 46,200 |
| 24 Oct 2003 | USD | 14.88 | 14.95 | 14.82 | 14.83 | 12.3583 | +0.02 (+0.14%) | 12,500 |
| 23 Oct 2003 | USD | 14.97 | 14.97 | 14.8 | 14.81 | 12.3417 | -0.09 (-0.60%) | 35,300 |
| 22 Oct 2003 | USD | 14.9 | 14.98 | 14.86 | 14.9 | 12.4167 | +0.02 (+0.13%) | 15,600 |
| 21 Oct 2003 | USD | 14.95 | 14.99 | 14.87 | 14.88 | 12.4 | -0.09 (-0.60%) | 38,200 |
| 20 Oct 2003 | USD | 14.98 | 14.98 | 14.87 | 14.97 | 12.475 | +0.04 (+0.27%) | 30,200 |
| 17 Oct 2003 | USD | 14.9 | 14.96 | 14.87 | 14.93 | 12.4417 | -0.03 (-0.20%) | 22,500 |
| 16 Oct 2003 | USD | 14.85 | 14.96 | 14.85 | 14.96 | 12.4667 | -0.03 (-0.20%) | 20,800 |
| 15 Oct 2003 | USD | 14.99 | 14.99 | 14.91 | 14.99 | 12.4917 | +0.01 (+0.07%) | 29,100 |
| 14 Oct 2003 | USD | 14.98 | 14.98 | 14.92 | 14.98 | 12.4833 | +0.12 (+0.81%) | 27,000 |
| 13 Oct 2003 | USD | 14.99 | 15 | 14.85 | 14.86 | 12.3833 | -0.12 (-0.80%) | 18,700 |
| 10 Oct 2003 | USD | 14.99 | 15 | 14.95 | 14.98 | 12.4833 | +0.01 (+0.07%) | 49,700 |
| 9 Oct 2003 | USD | 14.99 | 14.99 | 14.91 | 14.97 | 12.475 | -0.02 (-0.13%) | 71,800 |
| 8 Oct 2003 | USD | 14.99 | 14.99 | 14.91 | 14.99 | 12.4917 | 0.0 (0.0%) | 48,300 |
