| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 14.98 | 14.99 | 14.82 | 14.86 | 14.86 | -0.08 (-0.54%) | 154,700 |
| 14 Nov 2003 | USD | 15 | 15 | 14.8 | 14.94 | 14.94 | -0.05 (-0.33%) | 197,300 |
| 13 Nov 2003 | USD | 14.89 | 15 | 14.82 | 14.99 | 14.99 | 0.0 (0.0%) | 156,900 |
| 12 Nov 2003 | USD | 14.93 | 15 | 14.74 | 14.99 | 14.99 | +0.04 (+0.27%) | 125,300 |
| 11 Nov 2003 | USD | 15.04 | 15.05 | 14.8 | 14.95 | 14.95 | -0.05 (-0.33%) | 187,200 |
| 10 Nov 2003 | USD | 15 | 15.04 | 14.94 | 15 | 15 | 0.0 (0.0%) | 126,100 |
| 7 Nov 2003 | USD | 15.03 | 15.05 | 14.85 | 15 | 15 | +0.05 (+0.33%) | 145,700 |
| 6 Nov 2003 | USD | 14.92 | 15.01 | 14.83 | 14.95 | 14.95 | +0.03 (+0.20%) | 190,700 |
| 5 Nov 2003 | USD | 15.06 | 15.09 | 14.88 | 14.92 | 14.92 | -0.04 (-0.27%) | 186,400 |
| 4 Nov 2003 | USD | 14.93 | 15.01 | 14.84 | 14.96 | 14.96 | +0.1 (+0.67%) | 322,672 |
| 3 Nov 2003 | USD | 14.97 | 14.97 | 14.82 | 14.86 | 14.86 | -0.01 (-0.07%) | 138,315 |
| 31 Oct 2003 | USD | 14.79 | 14.92 | 14.75 | 14.87 | 14.87 | +0.09 (+0.61%) | 251,100 |
| 30 Oct 2003 | USD | 14.64 | 14.81 | 14.64 | 14.78 | 14.78 | +0.06 (+0.41%) | 111,300 |
| 29 Oct 2003 | USD | 14.61 | 14.86 | 14.6 | 14.72 | 14.72 | +0.11 (+0.75%) | 120,600 |
| 28 Oct 2003 | USD | 14.56 | 14.74 | 14.56 | 14.61 | 14.61 | -0.03 (-0.20%) | 125,500 |
| 27 Oct 2003 | USD | 14.66 | 14.74 | 14.62 | 14.64 | 14.64 | -0.06 (-0.41%) | 152,200 |
| 24 Oct 2003 | USD | 14.65 | 14.8 | 14.61 | 14.7 | 14.7 | -0.01 (-0.07%) | 81,300 |
| 23 Oct 2003 | USD | 14.7 | 14.83 | 14.64 | 14.71 | 14.71 | -0.09 (-0.61%) | 169,300 |
| 22 Oct 2003 | USD | 14.81 | 14.92 | 14.63 | 14.8 | 14.8 | -0.01 (-0.07%) | 112,900 |
| 21 Oct 2003 | USD | 14.89 | 14.95 | 14.65 | 14.81 | 14.81 | -0.02 (-0.13%) | 212,800 |
| 20 Oct 2003 | USD | 14.8 | 14.85 | 14.67 | 14.83 | 14.83 | +0.1 (+0.68%) | 77,300 |
| 17 Oct 2003 | USD | 14.76 | 14.84 | 14.6 | 14.73 | 14.73 | +0.07 (+0.48%) | 81,200 |
| 16 Oct 2003 | USD | 14.65 | 14.74 | 14.6 | 14.66 | 14.66 | -0.06 (-0.41%) | 90,900 |
| 15 Oct 2003 | USD | 14.76 | 14.8 | 14.58 | 14.72 | 14.72 | -0.03 (-0.20%) | 122,500 |
| 14 Oct 2003 | USD | 14.82 | 14.84 | 14.74 | 14.75 | 14.75 | -0.05 (-0.34%) | 137,900 |
| 13 Oct 2003 | USD | 14.65 | 14.83 | 14.53 | 14.8 | 14.8 | +0.24 (+1.65%) | 112,900 |
| 10 Oct 2003 | USD | 14.54 | 14.73 | 14.54 | 14.56 | 14.56 | -0.05 (-0.34%) | 83,200 |
| 9 Oct 2003 | USD | 14.53 | 14.64 | 14.53 | 14.61 | 14.61 | +0.06 (+0.41%) | 87,200 |
| 8 Oct 2003 | USD | 14.51 | 14.63 | 14.51 | 14.55 | 14.55 | -0.08 (-0.55%) | 46,900 |
| 7 Oct 2003 | USD | 14.56 | 14.75 | 14.5 | 14.63 | 14.63 | -0.01 (-0.07%) | 92,800 |
