| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2003 | USD | 16.55 | 16.97 | 16.55 | 16.6 | 41.5 | -0.15 (-0.90%) | 38,440 |
| 12 Nov 2003 | USD | 16.46 | 17.09 | 16.45 | 16.75 | 41.875 | +0.3 (+1.82%) | 44,120 |
| 11 Nov 2003 | USD | 16.51 | 16.59 | 16.23 | 16.45 | 41.125 | -0.05 (-0.30%) | 32,440 |
| 10 Nov 2003 | USD | 16 | 16.67 | 16 | 16.5 | 41.25 | +0.62 (+3.90%) | 105,320 |
| 7 Nov 2003 | USD | 15.6 | 16.35 | 15.58 | 15.88 | 39.7 | +0.55 (+3.59%) | 63,520 |
| 6 Nov 2003 | USD | 14.98 | 15.37 | 14.98 | 15.33 | 38.325 | +0.36 (+2.40%) | 131,360 |
| 5 Nov 2003 | USD | 15.02 | 15.1 | 14.97 | 14.97 | 37.425 | -0.03 (-0.20%) | 34,960 |
| 4 Nov 2003 | USD | 14.99 | 15.05 | 14.97 | 15 | 37.5 | +0.01 (+0.07%) | 17,236 |
| 3 Nov 2003 | USD | 15 | 15.11 | 14.95 | 14.99 | 37.475 | -0.01 (-0.07%) | 8,260 |
| 31 Oct 2003 | USD | 14.95 | 15 | 14.75 | 15 | 37.5 | +0.05 (+0.33%) | 36,160 |
| 30 Oct 2003 | USD | 14.8 | 15.09 | 14.7 | 14.95 | 37.375 | +0.11 (+0.74%) | 48,480 |
| 29 Oct 2003 | USD | 15 | 15.02 | 14.52 | 14.84 | 37.1 | -0.16 (-1.07%) | 52,960 |
| 28 Oct 2003 | USD | 15.48 | 15.5 | 15 | 15 | 37.5 | -0.5 (-3.23%) | 35,440 |
| 27 Oct 2003 | USD | 15.5 | 15.64 | 15.3 | 15.5 | 38.75 | +0.12 (+0.78%) | 45,400 |
| 24 Oct 2003 | USD | 15.5 | 15.68 | 15.36 | 15.38 | 38.45 | -0.07 (-0.45%) | 18,840 |
| 23 Oct 2003 | USD | 15.1 | 15.61 | 15.1 | 15.45 | 38.625 | +0.35 (+2.32%) | 37,360 |
| 22 Oct 2003 | USD | 15 | 15.23 | 14.92 | 15.1 | 37.75 | +0.19 (+1.27%) | 16,840 |
| 21 Oct 2003 | USD | 15 | 15.28 | 14.9 | 14.91 | 37.275 | -0.09 (-0.60%) | 10,760 |
| 20 Oct 2003 | USD | 14.85 | 15.15 | 14.76 | 15 | 37.5 | +0.09 (+0.60%) | 16,320 |
| 17 Oct 2003 | USD | 14.5 | 15 | 14.48 | 14.91 | 37.275 | +0.43 (+2.97%) | 60,320 |
| 16 Oct 2003 | USD | 14.5 | 14.5 | 14.16 | 14.48 | 36.2 | +0.05 (+0.35%) | 17,680 |
| 15 Oct 2003 | USD | 14.2 | 14.49 | 14.2 | 14.43 | 36.075 | -0.16 (-1.10%) | 5,680 |
| 14 Oct 2003 | USD | 14.78 | 14.8 | 14.4 | 14.59 | 36.475 | -0.06 (-0.41%) | 34,520 |
| 13 Oct 2003 | USD | 14.6 | 14.68 | 14.5 | 14.65 | 36.625 | +0.2 (+1.38%) | 14,960 |
| 10 Oct 2003 | USD | 14.35 | 14.55 | 14.28 | 14.45 | 36.125 | +0.11 (+0.77%) | 3,200 |
| 9 Oct 2003 | USD | 14.22 | 14.34 | 14.18 | 14.34 | 35.85 | +0.14 (+0.99%) | 11,680 |
| 8 Oct 2003 | USD | 14.3 | 14.39 | 14.18 | 14.2 | 35.5 | -0.03 (-0.21%) | 15,080 |
| 7 Oct 2003 | USD | 14.35 | 14.58 | 14.16 | 14.23 | 35.575 | -0.12 (-0.84%) | 18,320 |
| 6 Oct 2003 | USD | 14.25 | 14.43 | 14.2 | 14.35 | 35.875 | +0.15 (+1.06%) | 12,600 |
| 3 Oct 2003 | USD | 14.2 | 14.3 | 14.16 | 14.2 | 35.5 | -0.08 (-0.56%) | 14,840 |
