| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | USD | 14.2 | 14.26 | 13.85 | 14 | 3.5 | -0.15 (-1.06%) | 470,800 |
| 17 Nov 2003 | USD | 14.05 | 14.22 | 13.99 | 14.15 | 3.5375 | +0.05 (+0.35%) | 642,200 |
| 14 Nov 2003 | USD | 14.25 | 14.26 | 14.02 | 14.1 | 3.525 | -0.07 (-0.49%) | 373,800 |
| 13 Nov 2003 | USD | 14.25 | 14.26 | 14.12 | 14.17 | 3.5425 | -0.18 (-1.25%) | 220,800 |
| 12 Nov 2003 | USD | 14.1 | 14.35 | 14.09 | 14.35 | 3.5875 | +0.35 (+2.50%) | 593,000 |
| 11 Nov 2003 | USD | 14.02 | 14.3 | 13.95 | 14 | 3.5 | +0.05 (+0.36%) | 466,800 |
| 10 Nov 2003 | USD | 14.42 | 14.45 | 13.9 | 13.95 | 3.4875 | -0.43 (-2.99%) | 661,000 |
| 7 Nov 2003 | USD | 14.65 | 15 | 14.3 | 14.38 | 3.595 | -0.09 (-0.62%) | 1,454,600 |
| 6 Nov 2003 | USD | 14.4 | 14.7 | 14.18 | 14.47 | 3.6175 | +0.3 (+2.12%) | 1,214,400 |
| 5 Nov 2003 | USD | 13.78 | 14.3 | 13.75 | 14.17 | 3.5425 | +0.42 (+3.05%) | 1,018,800 |
| 4 Nov 2003 | USD | 13.28 | 14 | 13.15 | 13.75 | 3.4375 | +0.47 (+3.54%) | 2,358,192 |
| 3 Nov 2003 | USD | 12 | 13.42 | 12 | 13.28 | 3.32 | +1.7 (+14.68%) | 2,435,112 |
| 31 Oct 2003 | USD | 12.25 | 12.75 | 11.42 | 11.58 | 2.895 | +0.47 (+4.23%) | 1,879,600 |
| 30 Oct 2003 | USD | 10.82 | 11.2 | 10.7 | 11.11 | 2.7775 | +0.43 (+4.03%) | 842,800 |
| 29 Oct 2003 | USD | 10.7 | 10.98 | 10.62 | 10.68 | 2.67 | -0.07 (-0.65%) | 362,000 |
| 28 Oct 2003 | USD | 10.62 | 11.04 | 10.6 | 10.75 | 2.6875 | +0.41 (+3.97%) | 665,200 |
| 27 Oct 2003 | USD | 10.08 | 10.56 | 10.08 | 10.34 | 2.585 | +0.34 (+3.40%) | 399,400 |
| 24 Oct 2003 | USD | 10.16 | 10.19 | 9.93 | 10 | 2.5 | -0.17 (-1.67%) | 382,400 |
| 23 Oct 2003 | USD | 10.2 | 10.3 | 9.81 | 10.17 | 2.5425 | -0.13 (-1.26%) | 585,400 |
| 22 Oct 2003 | USD | 10.56 | 10.65 | 10.16 | 10.3 | 2.575 | -0.35 (-3.29%) | 453,200 |
| 21 Oct 2003 | USD | 10.8 | 10.9 | 10.5 | 10.65 | 2.6625 | -0.15 (-1.39%) | 451,200 |
| 20 Oct 2003 | USD | 10.4 | 10.9 | 10.4 | 10.8 | 2.7 | +0.2 (+1.89%) | 653,200 |
| 17 Oct 2003 | USD | 10.85 | 10.95 | 10.47 | 10.6 | 2.65 | -0.19 (-1.76%) | 741,000 |
| 16 Oct 2003 | USD | 10.7 | 11.25 | 10.65 | 10.79 | 2.6975 | +0.14 (+1.31%) | 981,400 |
| 15 Oct 2003 | USD | 11.17 | 11.17 | 10.65 | 10.65 | 2.6625 | -0.55 (-4.91%) | 511,600 |
| 14 Oct 2003 | USD | 11.15 | 11.2 | 10.45 | 11.2 | 2.8 | +0.05 (+0.45%) | 834,200 |
| 13 Oct 2003 | USD | 11.12 | 11.5 | 11.12 | 11.15 | 2.7875 | +0.01 (+0.09%) | 1,230,600 |
| 10 Oct 2003 | USD | 11.07 | 11.2 | 11.05 | 11.14 | 2.785 | +0.08 (+0.72%) | 468,400 |
| 9 Oct 2003 | USD | 10.89 | 11.38 | 10.8 | 11.06 | 2.765 | +0.56 (+5.33%) | 1,241,600 |
| 8 Oct 2003 | USD | 10.7 | 10.7 | 10.28 | 10.5 | 2.625 | -0.2 (-1.87%) | 444,800 |
