| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | USD | 14.1 | 14.1 | 13.76 | 13.82 | 9,213,333.3333 | -0.33 (-2.33%) | 5,600 |
| 17 Nov 2003 | USD | 14 | 14.25 | 13.92 | 14.15 | 9,433,333.3333 | +0.05 (+0.35%) | 7,400 |
| 14 Nov 2003 | USD | 14.05 | 14.43 | 14 | 14.1 | 9,400,000 | +0.15 (+1.08%) | 66,300 |
| 13 Nov 2003 | USD | 14.24 | 14.38 | 13.86 | 13.95 | 9,300,000 | -0.2 (-1.41%) | 39,900 |
| 12 Nov 2003 | USD | 13.93 | 14.39 | 13.93 | 14.15 | 9,433,333.3333 | +0.32 (+2.31%) | 10,100 |
| 11 Nov 2003 | USD | 14.09 | 14.09 | 13.7 | 13.83 | 9,220,000 | -0.47 (-3.29%) | 23,300 |
| 10 Nov 2003 | USD | 14.5 | 14.53 | 14.3 | 14.3 | 9,533,333.3333 | -0.36 (-2.46%) | 14,600 |
| 7 Nov 2003 | USD | 14.7 | 14.95 | 14.6 | 14.66 | 9,773,333.3333 | +0.29 (+2.02%) | 11,200 |
| 6 Nov 2003 | USD | 14.49 | 14.54 | 14.36 | 14.37 | 9,580,000 | -0.09 (-0.62%) | 2,600 |
| 5 Nov 2003 | USD | 14.61 | 14.61 | 14.36 | 14.46 | 9,640,000 | -0.25 (-1.70%) | 23,600 |
| 4 Nov 2003 | USD | 14.54 | 14.75 | 14.49 | 14.71 | 9,806,666.6667 | +0.25 (+1.73%) | 30,500 |
| 3 Nov 2003 | USD | 14.07 | 14.46 | 13.91 | 14.46 | 9,640,000 | +0.46 (+3.29%) | 6,800 |
| 31 Oct 2003 | USD | 14.2 | 14.2 | 13.6 | 14 | 9,333,333.3333 | -0.13 (-0.92%) | 34,500 |
| 30 Oct 2003 | USD | 14.15 | 14.15 | 13.81 | 14.13 | 9,420,000 | -0.07 (-0.49%) | 115,100 |
| 29 Oct 2003 | USD | 14.12 | 14.21 | 14.03 | 14.2 | 9,466,666.6667 | +0.12 (+0.85%) | 4,500 |
| 28 Oct 2003 | USD | 13.95 | 14.12 | 13.9 | 14.08 | 9,386,666.6667 | +0.05 (+0.36%) | 1,700 |
| 27 Oct 2003 | USD | 14 | 14.03 | 13.86 | 14.03 | 9,353,333.3333 | +0.12 (+0.86%) | 4,300 |
| 24 Oct 2003 | USD | 13.9 | 13.99 | 13.82 | 13.91 | 9,273,333.3333 | +0.04 (+0.29%) | 2,500 |
| 23 Oct 2003 | USD | 14.09 | 14.09 | 13.85 | 13.87 | 9,246,666.6667 | -0.43 (-3.01%) | 7,900 |
| 22 Oct 2003 | USD | 14.4 | 14.4 | 13.99 | 14.3 | 9,533,333.3333 | -0.15 (-1.04%) | 19,200 |
| 21 Oct 2003 | USD | 14.2 | 14.7 | 14.2 | 14.45 | 9,633,333.3333 | +0.41 (+2.92%) | 65,000 |
| 20 Oct 2003 | USD | 13.83 | 14.04 | 13.4 | 14.04 | 9,360,000 | +0.09 (+0.65%) | 23,200 |
| 17 Oct 2003 | USD | 14.16 | 14.16 | 13.95 | 13.95 | 9,300,000 | -0.29 (-2.04%) | 1,600 |
| 16 Oct 2003 | USD | 14.24 | 14.3 | 14.11 | 14.24 | 9,493,333.3333 | +0.04 (+0.28%) | 6,500 |
| 15 Oct 2003 | USD | 14.5 | 14.5 | 13.99 | 14.2 | 9,466,666.6667 | -0.4 (-2.74%) | 88,000 |
| 14 Oct 2003 | USD | 15.15 | 15.15 | 14.6 | 14.6 | 9,733,333.3333 | -0.39 (-2.60%) | 30,800 |
| 13 Oct 2003 | USD | 15.09 | 15.09 | 14.94 | 14.99 | 9,993,333.3333 | -0.11 (-0.73%) | 23,600 |
| 10 Oct 2003 | USD | 15.05 | 15.1 | 14.91 | 15.1 | 10,066,666.6667 | -0.03 (-0.20%) | 34,800 |
| 9 Oct 2003 | USD | 14.65 | 15.41 | 14.55 | 15.13 | 10,086,666.6667 | +0.43 (+2.93%) | 47,300 |
| 8 Oct 2003 | USD | 14.79 | 14.79 | 14.55 | 14.7 | 9,800,000 | +0.4 (+2.80%) | 42,600 |
