| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2003 | USD | 18.58 | 19.18 | 18.58 | 19.05 | 19.05 | +0.25 (+1.33%) | 1,348,074 |
| 11 Nov 2003 | USD | 18.51 | 18.92 | 18.44 | 18.8 | 18.8 | +0.26 (+1.40%) | 1,017,302 |
| 10 Nov 2003 | USD | 19.4 | 19.44 | 18.42 | 18.54 | 18.54 | -0.97 (-4.97%) | 1,445,925 |
| 7 Nov 2003 | USD | 19.79 | 19.79 | 19.18 | 19.51 | 19.51 | -0.08 (-0.41%) | 1,846,879 |
| 6 Nov 2003 | USD | 19.55 | 19.59 | 18.92 | 19.59 | 19.59 | +0.24 (+1.24%) | 1,602,715 |
| 5 Nov 2003 | USD | 19.12 | 19.45 | 18.67 | 19.35 | 19.35 | +0.39 (+2.06%) | 2,808,815 |
| 4 Nov 2003 | USD | 18.42 | 19.21 | 18.16 | 18.96 | 18.96 | +1.06 (+5.92%) | 3,074,622 |
| 3 Nov 2003 | USD | 17.91 | 18.2 | 17.85 | 17.9 | 17.9 | +0.15 (+0.85%) | 1,404,002 |
| 31 Oct 2003 | USD | 17.66 | 18.1 | 17.54 | 17.75 | 17.75 | +0.1 (+0.57%) | 1,026,210 |
| 30 Oct 2003 | USD | 18.47 | 18.55 | 17.589 | 17.65 | 17.65 | -0.25 (-1.40%) | 1,366,547 |
| 29 Oct 2003 | USD | 17.94 | 17.99 | 17.51 | 17.9 | 17.9 | +0.06 (+0.34%) | 1,839,585 |
| 28 Oct 2003 | USD | 16.95 | 17.88 | 16.8 | 17.84 | 17.84 | +1.04 (+6.19%) | 2,427,666 |
| 27 Oct 2003 | USD | 16.4 | 17.23 | 16.4 | 16.8 | 16.8 | +0.5 (+3.07%) | 2,105,790 |
| 24 Oct 2003 | USD | 16.32 | 16.49 | 16 | 16.3 | 16.3 | -0.6 (-3.55%) | 4,249,138 |
| 23 Oct 2003 | USD | 17.59 | 17.6 | 16.8 | 16.9 | 16.9 | -0.81 (-4.57%) | 2,890,167 |
| 22 Oct 2003 | USD | 18.34 | 18.34 | 17.52 | 17.71 | 17.71 | -0.59 (-3.22%) | 2,167,085 |
| 21 Oct 2003 | USD | 18.45 | 18.61 | 18.23 | 18.3 | 18.3 | +0.1 (+0.55%) | 1,468,185 |
| 20 Oct 2003 | USD | 18.16 | 18.48 | 17.97 | 18.2 | 18.2 | +0.24 (+1.34%) | 1,554,377 |
| 17 Oct 2003 | USD | 18.67 | 19.5 | 17.8 | 17.96 | 17.96 | -1.03 (-5.42%) | 3,936,321 |
| 16 Oct 2003 | USD | 19.3 | 19.45 | 18.57 | 18.99 | 18.99 | -0.27 (-1.40%) | 2,997,062 |
| 15 Oct 2003 | USD | 19.91 | 19.98 | 19.23 | 19.26 | 19.26 | -0.24 (-1.23%) | 1,742,996 |
| 14 Oct 2003 | USD | 19.95 | 20.03 | 19.16 | 19.5 | 19.5 | -0.38 (-1.91%) | 2,086,404 |
| 13 Oct 2003 | USD | 20.65 | 20.7 | 18.89 | 19.88 | 19.88 | -0.89 (-4.29%) | 3,629,619 |
| 10 Oct 2003 | USD | 22.74 | 22.75 | 20.05 | 20.77 | 20.77 | +1.68 (+8.80%) | 12,278,437 |
| 9 Oct 2003 | USD | 19.73 | 19.74 | 18.55 | 19.09 | 19.09 | -0.11 (-0.57%) | 1,729,051 |
| 8 Oct 2003 | USD | 19.52 | 19.76 | 19.15 | 19.2 | 19.2 | -0.41 (-2.09%) | 889,462 |
| 7 Oct 2003 | USD | 19.38 | 19.75 | 19.05 | 19.61 | 19.61 | +0.17 (+0.87%) | 1,496,516 |
| 6 Oct 2003 | USD | 19.1 | 19.58 | 19 | 19.44 | 19.44 | +0.43 (+2.26%) | 1,559,325 |
| 3 Oct 2003 | USD | 19.48 | 19.48 | 18.93 | 19.01 | 19.01 | +0.11 (+0.58%) | 2,386,174 |
| 2 Oct 2003 | USD | 18.71 | 19.39 | 18.62 | 18.9 | 18.9 | +0.24 (+1.29%) | 2,193,238 |
