| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | USD | 19.07 | 19.145 | 18.795 | 18.94 | 189.4 | -0.13 (-0.68%) | 2,804,600 |
| 18 Nov 2003 | USD | 19.265 | 19.31 | 18.765 | 19.07 | 190.7 | -0.195 (-1.01%) | 2,304,400 |
| 17 Nov 2003 | USD | 19.535 | 19.535 | 19.025 | 19.265 | 192.65 | -0.27 (-1.38%) | 2,227,200 |
| 14 Nov 2003 | USD | 19.15 | 19.745 | 19.13 | 19.535 | 195.35 | +0.235 (+1.22%) | 3,795,400 |
| 13 Nov 2003 | USD | 18.575 | 19.375 | 18.575 | 19.3 | 193 | +0.915 (+4.98%) | 5,002,200 |
| 12 Nov 2003 | USD | 18.2 | 18.41 | 18.19 | 18.385 | 183.85 | +0.09 (+0.49%) | 1,573,200 |
| 11 Nov 2003 | USD | 18.25 | 18.38 | 18.15 | 18.295 | 182.95 | -0.01 (-0.05%) | 1,348,200 |
| 10 Nov 2003 | USD | 18.525 | 18.8 | 18.3 | 18.305 | 183.05 | -0.31 (-1.67%) | 1,259,600 |
| 7 Nov 2003 | USD | 18.55 | 18.65 | 18.385 | 18.615 | 186.15 | +0.165 (+0.89%) | 1,363,800 |
| 6 Nov 2003 | USD | 18.5 | 18.53 | 18.15 | 18.45 | 184.5 | +0.06 (+0.33%) | 2,492,600 |
| 5 Nov 2003 | USD | 18.425 | 18.625 | 18.26 | 18.39 | 183.9 | -0.11 (-0.59%) | 3,792,800 |
| 4 Nov 2003 | USD | 18.23 | 18.54 | 17.83 | 18.5 | 185 | +0.27 (+1.48%) | 3,739,640 |
| 3 Nov 2003 | USD | 18.68 | 18.8 | 18.18 | 18.23 | 182.3 | -0.385 (-2.07%) | 1,933,206 |
| 31 Oct 2003 | USD | 18.21 | 19.01 | 18.165 | 18.615 | 186.15 | +0.465 (+2.56%) | 4,280,400 |
| 30 Oct 2003 | USD | 18.125 | 18.19 | 17.72 | 18.15 | 181.5 | +0.085 (+0.47%) | 1,916,200 |
| 29 Oct 2003 | USD | 18.22 | 18.495 | 18.045 | 18.065 | 180.65 | -0.155 (-0.85%) | 1,891,400 |
| 28 Oct 2003 | USD | 18.095 | 18.22 | 17.65 | 18.22 | 182.2 | +0.125 (+0.69%) | 2,351,600 |
| 27 Oct 2003 | USD | 18.215 | 18.36 | 18.05 | 18.095 | 180.95 | -0.12 (-0.66%) | 1,550,000 |
| 24 Oct 2003 | USD | 18.475 | 18.52 | 18.125 | 18.215 | 182.15 | -0.31 (-1.67%) | 1,437,200 |
| 23 Oct 2003 | USD | 18.58 | 18.65 | 16.805 | 18.525 | 185.25 | -0.05 (-0.27%) | 2,359,600 |
| 22 Oct 2003 | USD | 18.86 | 18.875 | 18.53 | 18.575 | 185.75 | -0.285 (-1.51%) | 2,352,000 |
| 21 Oct 2003 | USD | 18.66 | 19.1 | 18.59 | 18.86 | 188.6 | +0.16 (+0.86%) | 2,412,800 |
| 20 Oct 2003 | USD | 18.6 | 18.78 | 18.165 | 18.7 | 187 | +0.29 (+1.58%) | 4,072,200 |
| 17 Oct 2003 | USD | 18.335 | 18.8 | 18.205 | 18.41 | 184.1 | +0.075 (+0.41%) | 3,781,600 |
| 16 Oct 2003 | USD | 17.93 | 18.41 | 17.93 | 18.335 | 183.35 | +0.405 (+2.26%) | 2,743,000 |
| 15 Oct 2003 | USD | 18.41 | 18.41 | 17.875 | 17.93 | 179.3 | -0.48 (-2.61%) | 2,739,400 |
| 14 Oct 2003 | USD | 18.625 | 18.75 | 18.29 | 18.41 | 184.1 | -0.325 (-1.73%) | 2,047,200 |
| 13 Oct 2003 | USD | 18.875 | 18.94 | 18.62 | 18.735 | 187.35 | -0.05 (-0.27%) | 1,966,400 |
| 10 Oct 2003 | USD | 18.775 | 18.99 | 18.73 | 18.785 | 187.85 | +0.03 (+0.16%) | 1,626,800 |
| 9 Oct 2003 | USD | 18.915 | 18.94 | 18.48 | 18.755 | 187.55 | -0.225 (-1.19%) | 3,191,800 |
