| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 11.3 | 11.58 | 11.2 | 11.36 | 11.36 | -0.01 (-0.09%) | 8,143,387 |
| 23 Dec 2003 | USD | 11.15 | 11.39 | 11.12 | 11.37 | 11.37 | +0.21 (+1.88%) | 5,121,163 |
| 22 Dec 2003 | USD | 11.23 | 11.23 | 10.75 | 11.16 | 11.16 | -0.14 (-1.24%) | 5,485,978 |
| 19 Dec 2003 | USD | 11.58 | 11.63 | 11.23 | 11.3 | 11.3 | -0.28 (-2.42%) | 2,057,333 |
| 18 Dec 2003 | USD | 11.61 | 11.63 | 11.41 | 11.58 | 11.58 | -0.11 (-0.94%) | 1,130,537 |
| 17 Dec 2003 | USD | 11.85 | 11.88 | 11.64 | 11.69 | 11.69 | -0.16 (-1.35%) | 1,706,280 |
| 16 Dec 2003 | USD | 11.79 | 11.88 | 11.57 | 11.85 | 11.85 | +0.05 (+0.42%) | 2,846,751 |
| 15 Dec 2003 | USD | 11.68 | 11.82 | 11.6 | 11.8 | 11.8 | +0.17 (+1.46%) | 2,122,703 |
| 12 Dec 2003 | USD | 11.64 | 11.7 | 11.5 | 11.63 | 11.63 | -0.01 (-0.09%) | 820,407 |
| 11 Dec 2003 | USD | 11.68 | 11.68 | 11.49 | 11.64 | 11.64 | -0.06 (-0.51%) | 1,287,999 |
| 10 Dec 2003 | USD | 11.66 | 11.71 | 11.46 | 11.7 | 11.7 | +0.11 (+0.95%) | 1,220,183 |
| 9 Dec 2003 | USD | 11.6 | 11.73 | 11.48 | 11.59 | 11.59 | -0.05 (-0.43%) | 1,450,394 |
| 8 Dec 2003 | USD | 11.8 | 11.85 | 11.58 | 11.64 | 11.64 | -0.11 (-0.94%) | 1,972,899 |
| 5 Dec 2003 | USD | 11.48 | 11.76 | 11.3 | 11.75 | 11.75 | +0.28 (+2.44%) | 4,042,215 |
| 4 Dec 2003 | USD | 11.05 | 11.5 | 11.05 | 11.47 | 11.47 | +0.39 (+3.52%) | 3,348,280 |
| 3 Dec 2003 | USD | 11.05 | 11.11 | 10.99 | 11.08 | 11.08 | +0.07 (+0.64%) | 1,985,634 |
| 2 Dec 2003 | USD | 11.11 | 11.16 | 10.97 | 11.01 | 11.01 | -0.08 (-0.72%) | 2,603,118 |
| 1 Dec 2003 | USD | 11 | 11.2 | 10.96 | 11.09 | 11.09 | +0.09 (+0.82%) | 1,917,473 |
| 28 Nov 2003 | USD | 11 | 11.15 | 10.95 | 11 | 11 | +0.01 (+0.09%) | 1,761,121 |
| 27 Nov 2003 | USD | 11.12 | 11.13 | 10.93 | 10.99 | 10.99 | -0.06 (-0.54%) | 1,741,158 |
| 26 Nov 2003 | USD | 10.93 | 11.06 | 10.87 | 11.05 | 11.05 | +0.16 (+1.47%) | 3,175,018 |
| 25 Nov 2003 | USD | 10.62 | 11 | 10.45 | 10.89 | 10.89 | +0.29 (+2.74%) | 4,001,887 |
| 24 Nov 2003 | USD | 10.4 | 10.64 | 10.15 | 10.6 | 10.6 | +0.16 (+1.53%) | 3,473,880 |
| 21 Nov 2003 | USD | 10.85 | 10.89 | 10.28 | 10.44 | 10.44 | -0.36 (-3.33%) | 2,513,590 |
| 20 Nov 2003 | USD | 10.75 | 10.95 | 10.57 | 10.8 | 10.8 | +0.06 (+0.56%) | 1,870,252 |
| 19 Nov 2003 | USD | 10.34 | 10.75 | 10.34 | 10.74 | 10.74 | +0.32 (+3.07%) | 851,461 |
| 18 Nov 2003 | USD | 10.5 | 10.5 | 10.28 | 10.42 | 10.42 | -0.08 (-0.76%) | 768,295 |
| 17 Nov 2003 | USD | 10.66 | 10.74 | 10.4 | 10.5 | 10.5 | -0.14 (-1.32%) | 799,394 |
| 14 Nov 2003 | USD | 10.47 | 10.71 | 10.45 | 10.64 | 10.64 | +0.16 (+1.53%) | 628,160 |
| 13 Nov 2003 | USD | 10.47 | 10.6 | 10.37 | 10.48 | 10.48 | +0.01 (+0.10%) | 788,895 |
