| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 15.5 | 15.57 | 14.01 | 15.24 | 809.1233 | -0.2 (-1.30%) | 7,928 |
| 14 Nov 2003 | USD | 15.45 | 15.45 | 15.27 | 15.44 | 819.7418 | 0.0 (0.0%) | 2,900 |
| 13 Nov 2003 | USD | 15.5 | 15.5 | 15.44 | 15.44 | 819.7418 | -0.011 (-0.07%) | 4,700 |
| 12 Nov 2003 | USD | 15.53 | 15.53 | 15.26 | 15.451 | 820.3258 | +0.201 (+1.32%) | 2,839 |
| 11 Nov 2003 | USD | 15 | 15.48 | 15 | 15.25 | 809.6543 | -0.29 (-1.87%) | 17,779 |
| 10 Nov 2003 | USD | 14.72 | 15.57 | 14 | 15.54 | 825.051 | +0.67 (+4.51%) | 46,460 |
| 7 Nov 2003 | USD | 13.85 | 15.2 | 13.81 | 14.87 | 789.4793 | -0.33 (-2.17%) | 42,778 |
| 6 Nov 2003 | USD | 15.2 | 15.2 | 14.83 | 15.2 | 806.9997 | +0.01 (+0.07%) | 1,971 |
| 5 Nov 2003 | USD | 14.99 | 15.19 | 14.99 | 15.19 | 806.4687 | +0.19 (+1.27%) | 5,900 |
| 4 Nov 2003 | USD | 15.1 | 15.14 | 14.92 | 15 | 796.3812 | -0.15 (-0.99%) | 8,629 |
| 3 Nov 2003 | USD | 15.35 | 15.35 | 15.05 | 15.15 | 804.3451 | +0.04 (+0.26%) | 10,700 |
| 31 Oct 2003 | USD | 15.19 | 15.3 | 15.05 | 15.11 | 802.2214 | +0.11 (+0.73%) | 10,560 |
| 30 Oct 2003 | USD | 15.4 | 15.4 | 15 | 15 | 796.3812 | -0.2 (-1.32%) | 14,500 |
| 29 Oct 2003 | USD | 15.215 | 15.25 | 15.16 | 15.2 | 806.9997 | -0.05 (-0.33%) | 9,300 |
| 28 Oct 2003 | USD | 15.25 | 15.25 | 15.1 | 15.25 | 809.6543 | 0.0 (0.0%) | 3,400 |
| 27 Oct 2003 | USD | 15.2 | 15.47 | 14.5 | 15.25 | 809.6543 | +0.52 (+3.53%) | 10,449 |
| 24 Oct 2003 | USD | 15.3 | 15.3 | 14.59 | 14.73 | 782.0464 | -0.539 (-3.53%) | 21,349 |
| 23 Oct 2003 | USD | 15.58 | 15.58 | 15.02 | 15.269 | 810.663 | -0.151 (-0.98%) | 12,000 |
| 22 Oct 2003 | USD | 16.05 | 16.1 | 14.99 | 15.42 | 818.6799 | -0.18 (-1.15%) | 28,782 |
| 21 Oct 2003 | USD | 15.49 | 15.67 | 15.16 | 15.6 | 828.2365 | +0.55 (+3.65%) | 31,525 |
| 20 Oct 2003 | USD | 14.5 | 15.12 | 14.5 | 15.05 | 799.0358 | +0.36 (+2.45%) | 24,900 |
| 17 Oct 2003 | USD | 14.5 | 15.16 | 14.27 | 14.69 | 779.9227 | +0.29 (+2.01%) | 18,900 |
| 16 Oct 2003 | USD | 13.26 | 14.45 | 13.26 | 14.4 | 764.526 | +1.049 (+7.86%) | 9,800 |
| 15 Oct 2003 | USD | 13.63 | 13.63 | 13.33 | 13.351 | 708.8324 | -0.219 (-1.61%) | 8,300 |
| 14 Oct 2003 | USD | 13.43 | 13.57 | 13.27 | 13.57 | 720.4596 | +0.3 (+2.26%) | 11,290 |
| 13 Oct 2003 | USD | 14.09 | 14.09 | 13.16 | 13.27 | 704.5319 | -0.46 (-3.35%) | 49,078 |
| 10 Oct 2003 | USD | 13.94 | 13.99 | 13.73 | 13.73 | 728.9543 | -0.1 (-0.72%) | 11,662 |
| 9 Oct 2003 | USD | 13.97 | 14 | 13.8 | 13.83 | 734.2635 | -0.14 (-1.00%) | 10,662 |
| 8 Oct 2003 | USD | 13.9 | 14 | 13.9 | 13.97 | 741.6964 | -0.075 (-0.53%) | 6,900 |
| 7 Oct 2003 | USD | 14.15 | 14.15 | 13.971 | 14.045 | 745.6783 | -0.055 (-0.39%) | 6,100 |
