| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2003 | USD | 10.09 | 10.37 | 9.95 | 10.05 | 100.5 | -0.1 (-0.99%) | 233,231 |
| 13 Nov 2003 | USD | 10.29 | 10.37 | 10.05 | 10.15 | 101.5 | -0.15 (-1.46%) | 196,544 |
| 12 Nov 2003 | USD | 10.1 | 10.66 | 10.098 | 10.3 | 103 | +0.21 (+2.08%) | 94,488 |
| 11 Nov 2003 | USD | 10.94 | 10.94 | 10.05 | 10.09 | 100.9 | -0.52 (-4.90%) | 167,215 |
| 10 Nov 2003 | USD | 11.16 | 11.37 | 10.6 | 10.61 | 106.1 | -0.25 (-2.30%) | 100,754 |
| 7 Nov 2003 | USD | 11.27 | 11.46 | 10.71 | 10.86 | 108.6 | -0.43 (-3.81%) | 106,671 |
| 6 Nov 2003 | USD | 10.55 | 11.47 | 10.5 | 11.29 | 112.9 | +0.79 (+7.52%) | 127,504 |
| 5 Nov 2003 | USD | 10.48 | 10.7 | 10.05 | 10.5 | 105 | +0.05 (+0.48%) | 262,371 |
| 4 Nov 2003 | USD | 10.56 | 10.89 | 10.39 | 10.45 | 104.5 | -0.27 (-2.52%) | 248,182 |
| 3 Nov 2003 | USD | 11.04 | 11.2 | 10.56 | 10.72 | 107.2 | -0.19 (-1.74%) | 304,600 |
| 31 Oct 2003 | USD | 11.25 | 11.97 | 10.85 | 10.91 | 109.1 | -1.04 (-8.70%) | 982,649 |
| 30 Oct 2003 | USD | 12.07 | 12.2 | 11.87 | 11.95 | 119.5 | -0.12 (-0.99%) | 57,867 |
| 29 Oct 2003 | USD | 12.25 | 12.34 | 11.86 | 12.07 | 120.7 | -0.2 (-1.63%) | 65,706 |
| 28 Oct 2003 | USD | 11.81 | 12.27 | 11.81 | 12.27 | 122.7 | +0.23 (+1.91%) | 115,464 |
| 27 Oct 2003 | USD | 11.71 | 12.53 | 11.71 | 12.04 | 120.4 | +0.2 (+1.69%) | 132,208 |
| 24 Oct 2003 | USD | 11.81 | 12 | 11.34 | 11.84 | 118.4 | -0.07 (-0.59%) | 215,688 |
| 23 Oct 2003 | USD | 12 | 12.14 | 11.81 | 11.91 | 119.1 | -0.2 (-1.65%) | 65,236 |
| 22 Oct 2003 | USD | 12.17 | 12.26 | 12 | 12.11 | 121.1 | -0.09 (-0.74%) | 193,989 |
| 21 Oct 2003 | USD | 12.19 | 12.23 | 11.85 | 12.2 | 122 | +0.13 (+1.08%) | 270,964 |
| 20 Oct 2003 | USD | 11.89 | 12.13 | 11.5 | 12.07 | 120.7 | -0.08 (-0.66%) | 196,997 |
| 17 Oct 2003 | USD | 12.49 | 12.61 | 11.61 | 12.15 | 121.5 | -0.33 (-2.64%) | 459,234 |
| 16 Oct 2003 | USD | 13.08 | 13.1 | 12.28 | 12.48 | 124.8 | -0.6 (-4.59%) | 286,397 |
| 15 Oct 2003 | USD | 13.09 | 13.29 | 12.87 | 13.08 | 130.8 | +0.081 (+0.62%) | 631,429 |
| 14 Oct 2003 | USD | 13.17 | 13.48 | 12.86 | 12.999 | 129.99 | -0.311 (-2.34%) | 170,561 |
| 13 Oct 2003 | USD | 13.3 | 13.45 | 13.03 | 13.31 | 133.1 | +0.03 (+0.23%) | 71,564 |
| 10 Oct 2003 | USD | 13.46 | 13.6 | 13 | 13.28 | 132.8 | -0.18 (-1.34%) | 99,341 |
| 9 Oct 2003 | USD | 13.45 | 13.95 | 13.28 | 13.46 | 134.6 | +0.02 (+0.15%) | 200,610 |
| 8 Oct 2003 | USD | 13.76 | 13.8 | 13.25 | 13.44 | 134.4 | -0.36 (-2.61%) | 208,917 |
| 7 Oct 2003 | USD | 13.6 | 13.96 | 13.25 | 13.8 | 138 | +0.2 (+1.47%) | 184,863 |
| 6 Oct 2003 | USD | 13.44 | 13.79 | 13.1 | 13.6 | 136 | +0.12 (+0.89%) | 153,016 |
