| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2003 | USD | 16.6 | 16.6 | 14.85 | 16.1 | 16.1 | -0.57 (-3.42%) | 930,363 |
| 14 Nov 2003 | USD | 17.437 | 17.65 | 16.51 | 16.67 | 16.67 | -0.81 (-4.63%) | 683,954 |
| 13 Nov 2003 | USD | 17.08 | 17.51 | 16.82 | 17.48 | 17.48 | +0.39 (+2.28%) | 293,293 |
| 12 Nov 2003 | USD | 16.52 | 17.3 | 16.401 | 17.09 | 17.09 | +0.65 (+3.95%) | 429,682 |
| 11 Nov 2003 | USD | 16.68 | 16.69 | 16.153 | 16.44 | 16.44 | -0.16 (-0.96%) | 347,239 |
| 10 Nov 2003 | USD | 17.75 | 17.8 | 16.55 | 16.6 | 16.6 | -1.15 (-6.48%) | 502,485 |
| 7 Nov 2003 | USD | 17.95 | 18.067 | 17.55 | 17.75 | 17.75 | 0.0 (0.0%) | 352,276 |
| 6 Nov 2003 | USD | 18.2 | 18.217 | 17.48 | 17.75 | 17.75 | -0.45 (-2.47%) | 438,673 |
| 5 Nov 2003 | USD | 17.42 | 18.31 | 17.08 | 18.2 | 18.2 | +0.97 (+5.63%) | 688,724 |
| 4 Nov 2003 | USD | 17.34 | 18.03 | 17.05 | 17.23 | 17.23 | +0.51 (+3.05%) | 1,117,545 |
| 3 Nov 2003 | USD | 16.45 | 17 | 16.13 | 16.72 | 16.72 | +0.62 (+3.85%) | 535,275 |
| 31 Oct 2003 | USD | 16.3 | 16.38 | 15.33 | 16.1 | 16.1 | -0.13 (-0.80%) | 810,081 |
| 30 Oct 2003 | USD | 16.42 | 16.6 | 16.1 | 16.23 | 16.23 | +0.05 (+0.31%) | 1,044,164 |
| 29 Oct 2003 | USD | 15.45 | 16.25 | 15.4 | 16.18 | 16.18 | +0.69 (+4.45%) | 451,818 |
| 28 Oct 2003 | USD | 14.9 | 15.5 | 14.65 | 15.49 | 15.49 | +0.65 (+4.38%) | 632,141 |
| 27 Oct 2003 | USD | 14.49 | 15.06 | 14.49 | 14.84 | 14.84 | +0.6 (+4.21%) | 576,234 |
| 24 Oct 2003 | USD | 14.1 | 14.5 | 13.6 | 14.24 | 14.24 | +0.09 (+0.64%) | 1,008,493 |
| 23 Oct 2003 | USD | 14.751 | 14.78 | 14.05 | 14.15 | 14.15 | -1.06 (-6.97%) | 787,033 |
| 22 Oct 2003 | USD | 15.55 | 15.55 | 14.53 | 15.21 | 15.21 | -1.09 (-6.69%) | 1,817,904 |
| 21 Oct 2003 | USD | 16.1 | 16.54 | 15.99 | 16.3 | 16.3 | +0.27 (+1.68%) | 655,698 |
| 20 Oct 2003 | USD | 16.32 | 16.37 | 15.85 | 16.03 | 16.03 | -0.04 (-0.25%) | 494,500 |
| 17 Oct 2003 | USD | 16.65 | 16.8 | 16 | 16.07 | 16.07 | -0.7 (-4.17%) | 615,747 |
| 16 Oct 2003 | USD | 16.25 | 16.81 | 15.93 | 16.77 | 16.77 | +0.46 (+2.82%) | 1,137,889 |
| 15 Oct 2003 | USD | 16.16 | 16.45 | 15.85 | 16.31 | 16.31 | +0.02 (+0.12%) | 573,315 |
| 14 Oct 2003 | USD | 16.25 | 16.35 | 15.56 | 16.29 | 16.29 | +0.09 (+0.56%) | 344,474 |
| 13 Oct 2003 | USD | 15.4 | 16.2 | 15.36 | 16.2 | 16.2 | +0.81 (+5.26%) | 444,941 |
| 10 Oct 2003 | USD | 15.6 | 15.9 | 15.35 | 15.39 | 15.39 | -0.11 (-0.71%) | 484,875 |
| 9 Oct 2003 | USD | 15.745 | 16.24 | 15.45 | 15.5 | 15.5 | +0.09 (+0.58%) | 715,354 |
| 8 Oct 2003 | USD | 15.6 | 15.98 | 15.35 | 15.41 | 15.41 | -0.19 (-1.22%) | 805,131 |
| 7 Oct 2003 | USD | 14.33 | 16.05 | 14.33 | 15.6 | 15.6 | +0.9 (+6.12%) | 1,102,966 |
