| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 22.13 | 22.5 | 22 | 22.3 | 22.3 | -0.02 (-0.09%) | 65,695 |
| 18 Nov 2003 | USD | 22.32 | 22.35 | 22.15 | 22.32 | 22.32 | +0.41 (+1.87%) | 37,214 |
| 17 Nov 2003 | USD | 21.9 | 22.07 | 21.75 | 21.91 | 21.91 | -0.14 (-0.63%) | 20,066 |
| 14 Nov 2003 | USD | 22.46 | 22.46 | 21.9 | 22.05 | 22.05 | -0.18 (-0.81%) | 23,711 |
| 13 Nov 2003 | USD | 22.25 | 22.5 | 22.23 | 22.23 | 22.23 | -0.08 (-0.36%) | 16,841 |
| 12 Nov 2003 | USD | 22.5 | 22.82 | 22.31 | 22.31 | 22.31 | -0.09 (-0.40%) | 17,935 |
| 11 Nov 2003 | USD | 22.375 | 22.48 | 22.18 | 22.4 | 22.4 | +0.1 (+0.45%) | 29,157 |
| 10 Nov 2003 | USD | 23.13 | 23.13 | 22.15 | 22.3 | 22.3 | -0.62 (-2.71%) | 87,624 |
| 7 Nov 2003 | USD | 23.28 | 23.93 | 22 | 22.92 | 22.92 | +0.02 (+0.09%) | 250,863 |
| 6 Nov 2003 | USD | 23.61 | 23.61 | 22 | 22.9 | 22.9 | -0.28 (-1.21%) | 547,150 |
| 5 Nov 2003 | USD | 23.421 | 23.76 | 22.87 | 23.18 | 23.18 | -0.37 (-1.57%) | 9,351 |
| 4 Nov 2003 | USD | 23.33 | 23.72 | 23.03 | 23.55 | 23.55 | 0.0 (0.0%) | 10,957 |
| 3 Nov 2003 | USD | 23 | 23.86 | 22.88 | 23.55 | 23.55 | +0.45 (+1.95%) | 30,869 |
| 31 Oct 2003 | USD | 24.35 | 24.35 | 23.1 | 23.1 | 23.1 | -0.5 (-2.12%) | 17,440 |
| 30 Oct 2003 | USD | 24.08 | 24.34 | 23.5 | 23.6 | 23.6 | -0.4 (-1.67%) | 18,759 |
| 29 Oct 2003 | USD | 23.49 | 24.26 | 23.4 | 24 | 24 | +0.5 (+2.13%) | 37,003 |
| 28 Oct 2003 | USD | 22.98 | 23.53 | 22.91 | 23.5 | 23.5 | +0.581 (+2.54%) | 10,220 |
| 27 Oct 2003 | USD | 22.96 | 23.16 | 22.68 | 22.919 | 22.919 | +0.299 (+1.32%) | 6,033 |
| 24 Oct 2003 | USD | 22.72 | 22.84 | 22.54 | 22.62 | 22.62 | -0.13 (-0.57%) | 11,022 |
| 23 Oct 2003 | USD | 22.69 | 23.29 | 22.69 | 22.75 | 22.75 | +0.04 (+0.18%) | 50,695 |
| 22 Oct 2003 | USD | 22.75 | 22.85 | 22.52 | 22.71 | 22.71 | +0.111 (+0.49%) | 27,450 |
| 21 Oct 2003 | USD | 21.57 | 22.65 | 21.57 | 22.599 | 22.599 | +0.499 (+2.26%) | 28,078 |
| 20 Oct 2003 | USD | 22.97 | 22.98 | 21.5 | 22.1 | 22.1 | -0.76 (-3.32%) | 66,400 |
| 17 Oct 2003 | USD | 23.35 | 23.5 | 22.81 | 22.86 | 22.86 | -0.27 (-1.17%) | 20,200 |
| 16 Oct 2003 | USD | 23.73 | 23.73 | 23.11 | 23.13 | 23.13 | -0.36 (-1.53%) | 11,268 |
| 15 Oct 2003 | USD | 23.72 | 23.72 | 22.91 | 23.49 | 23.49 | -0.01 (-0.04%) | 16,028 |
| 14 Oct 2003 | USD | 22.92 | 23.66 | 22.92 | 23.5 | 23.5 | +0.5 (+2.17%) | 25,339 |
| 13 Oct 2003 | USD | 22.715 | 23.12 | 22.715 | 23 | 23 | +0.39 (+1.72%) | 8,500 |
| 10 Oct 2003 | USD | 22.26 | 22.98 | 22.25 | 22.61 | 22.61 | -0.25 (-1.09%) | 9,625 |
| 9 Oct 2003 | USD | 22.6 | 23.05 | 22.26 | 22.86 | 22.86 | +0.03 (+0.13%) | 20,337 |
