| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2003 | USD | 16.28 | 16.61 | 16.17 | 16.27 | 16.27 | 0.0 (0.0%) | 441,234 |
| 17 Nov 2003 | USD | 16.6 | 16.61 | 16.1 | 16.27 | 16.27 | -0.3 (-1.81%) | 908,339 |
| 14 Nov 2003 | USD | 16.61 | 16.77 | 16.51 | 16.57 | 16.57 | -0.08 (-0.48%) | 408,330 |
| 13 Nov 2003 | USD | 16.8 | 16.91 | 16.63 | 16.65 | 16.65 | -0.28 (-1.65%) | 383,766 |
| 12 Nov 2003 | USD | 16.61 | 17 | 16.26 | 16.93 | 16.93 | +0.62 (+3.80%) | 1,349,889 |
| 11 Nov 2003 | USD | 16.7 | 16.8 | 16.26 | 16.31 | 16.31 | -0.39 (-2.34%) | 876,809 |
| 10 Nov 2003 | USD | 16.65 | 16.89 | 16.64 | 16.7 | 16.7 | +0.05 (+0.30%) | 631,612 |
| 7 Nov 2003 | USD | 16.84 | 16.9 | 16.58 | 16.65 | 16.65 | -0.26 (-1.54%) | 1,219,865 |
| 6 Nov 2003 | USD | 16.04 | 17.05 | 15.99 | 16.91 | 16.91 | +0.88 (+5.49%) | 1,812,335 |
| 5 Nov 2003 | USD | 15.92 | 16.06 | 15.89 | 16.03 | 16.03 | +0.04 (+0.25%) | 500,260 |
| 4 Nov 2003 | USD | 16 | 16.07 | 15.91 | 15.99 | 15.99 | -0.03 (-0.19%) | 935,874 |
| 3 Nov 2003 | USD | 15.91 | 16.05 | 15.86 | 16.02 | 16.02 | +0.12 (+0.75%) | 745,172 |
| 31 Oct 2003 | USD | 15.86 | 15.94 | 15.79 | 15.9 | 15.9 | +0.06 (+0.38%) | 578,288 |
| 30 Oct 2003 | USD | 15.55 | 16.1 | 15.53 | 15.84 | 15.84 | +0.34 (+2.19%) | 986,976 |
| 29 Oct 2003 | USD | 15.52 | 15.53 | 15.06 | 15.5 | 15.5 | 0.0 (0.0%) | 772,622 |
| 28 Oct 2003 | USD | 14.99 | 15.54 | 14.88 | 15.5 | 15.5 | +0.25 (+1.64%) | 692,718 |
| 27 Oct 2003 | USD | 14.74 | 15.35 | 14.69 | 15.25 | 15.25 | +0.43 (+2.90%) | 668,752 |
| 24 Oct 2003 | USD | 14.59 | 14.84 | 14.5 | 14.82 | 14.82 | +0.14 (+0.95%) | 679,279 |
| 23 Oct 2003 | USD | 14.49 | 14.84 | 14.32 | 14.68 | 14.68 | +0.19 (+1.31%) | 867,905 |
| 22 Oct 2003 | USD | 14.41 | 14.64 | 14.24 | 14.49 | 14.49 | +0.03 (+0.21%) | 562,286 |
| 21 Oct 2003 | USD | 14.28 | 14.63 | 14.18 | 14.46 | 14.46 | +0.04 (+0.28%) | 855,935 |
| 20 Oct 2003 | USD | 13.82 | 14.61 | 13.75 | 14.42 | 14.42 | -0.11 (-0.76%) | 1,963,269 |
| 17 Oct 2003 | USD | 14.75 | 14.75 | 14.5 | 14.53 | 14.53 | -0.24 (-1.62%) | 580,657 |
| 16 Oct 2003 | USD | 14.36 | 14.93 | 14.21 | 14.77 | 14.77 | +0.39 (+2.71%) | 1,145,419 |
| 15 Oct 2003 | USD | 14.73 | 14.76 | 14.31 | 14.38 | 14.38 | -0.3 (-2.04%) | 360,547 |
| 14 Oct 2003 | USD | 14.65 | 14.75 | 14.5 | 14.68 | 14.68 | -0.03 (-0.20%) | 1,010,410 |
| 13 Oct 2003 | USD | 14.52 | 14.78 | 14.52 | 14.71 | 14.71 | +0.27 (+1.87%) | 591,523 |
| 10 Oct 2003 | USD | 14.58 | 14.7 | 14.39 | 14.44 | 14.44 | -0.11 (-0.76%) | 477,879 |
| 9 Oct 2003 | USD | 14.62 | 14.87 | 14.55 | 14.55 | 14.55 | -0.03 (-0.21%) | 1,224,946 |
| 8 Oct 2003 | USD | 14.81 | 14.81 | 14.3 | 14.58 | 14.58 | -0.17 (-1.15%) | 1,511,838 |
