| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | USD | 13.07 | 13.07 | 12.25 | 13 | 13 | -0.3 (-2.26%) | 44,700 |
| 18 Dec 2003 | USD | 13.5 | 13.68 | 13.25 | 13.3 | 13.3 | -0.36 (-2.64%) | 12,900 |
| 17 Dec 2003 | USD | 13.8 | 13.8 | 13.6 | 13.66 | 13.66 | -0.14 (-1.01%) | 13,800 |
| 16 Dec 2003 | USD | 14 | 14 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 16,600 |
| 15 Dec 2003 | USD | 14.4 | 14.4 | 13.99 | 14 | 14 | -0.15 (-1.06%) | 22,200 |
| 12 Dec 2003 | USD | 14.15 | 14.19 | 14.03 | 14.15 | 14.15 | -0.06 (-0.42%) | 19,400 |
| 11 Dec 2003 | USD | 14.21 | 14.24 | 14.2 | 14.21 | 14.21 | -0.07 (-0.49%) | 24,900 |
| 10 Dec 2003 | USD | 14.25 | 14.32 | 14.12 | 14.28 | 14.28 | +0.09 (+0.63%) | 5,700 |
| 9 Dec 2003 | USD | 14.45 | 14.45 | 14 | 14.19 | 14.19 | -0.14 (-0.98%) | 7,100 |
| 8 Dec 2003 | USD | 14.19 | 14.33 | 14.15 | 14.33 | 14.33 | +0.15 (+1.06%) | 8,700 |
| 5 Dec 2003 | USD | 14 | 14.44 | 14 | 14.18 | 14.18 | +0.23 (+1.65%) | 13,800 |
| 4 Dec 2003 | USD | 14.1 | 14.1 | 13.8 | 13.95 | 13.95 | -0.28 (-1.97%) | 45,100 |
| 3 Dec 2003 | USD | 14.6 | 14.6 | 14.23 | 14.23 | 14.23 | -0.27 (-1.86%) | 17,100 |
| 2 Dec 2003 | USD | 14.08 | 14.5 | 14.08 | 14.5 | 14.5 | +0.41 (+2.91%) | 15,700 |
| 1 Dec 2003 | USD | 14.25 | 14.43 | 13.95 | 14.09 | 14.09 | -0.16 (-1.12%) | 28,900 |
| 28 Nov 2003 | USD | 14 | 14.25 | 14 | 14.25 | 14.25 | +0.15 (+1.06%) | 8,300 |
| 27 Nov 2003 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.65 | 14.65 | 13.75 | 14.1 | 14.1 | -0.55 (-3.75%) | 29,800 |
| 25 Nov 2003 | USD | 14.75 | 15.24 | 14.5 | 14.65 | 14.65 | -0.2 (-1.35%) | 72,300 |
| 24 Nov 2003 | USD | 13.5 | 14.9 | 13.41 | 14.85 | 14.85 | +1.6 (+12.08%) | 131,400 |
| 21 Nov 2003 | USD | 13 | 13.29 | 12.7 | 13.25 | 13.25 | +0.47 (+3.68%) | 89,300 |
| 20 Nov 2003 | USD | 12 | 12.78 | 12 | 12.78 | 12.78 | +0.69 (+5.71%) | 81,000 |
| 19 Nov 2003 | USD | 12.2 | 12.2 | 12 | 12.09 | 12.09 | +0.04 (+0.33%) | 14,400 |
| 18 Nov 2003 | USD | 12.4 | 12.45 | 12.02 | 12.05 | 12.05 | -0.23 (-1.87%) | 19,100 |
| 17 Nov 2003 | USD | 12.6 | 12.65 | 12 | 12.28 | 12.28 | +0.38 (+3.19%) | 83,600 |
| 14 Nov 2003 | USD | 12.07 | 12.1 | 11.77 | 11.9 | 11.9 | -0.07 (-0.58%) | 62,700 |
| 13 Nov 2003 | USD | 11.95 | 12.06 | 11.95 | 11.97 | 11.97 | +0.02 (+0.17%) | 11,500 |
| 12 Nov 2003 | USD | 12.11 | 12.24 | 11.4 | 11.95 | 11.95 | -0.06 (-0.50%) | 79,100 |
| 11 Nov 2003 | USD | 12.25 | 12.25 | 11.76 | 12.01 | 12.01 | +0.01 (+0.08%) | 12,600 |
| 10 Nov 2003 | USD | 11.3 | 12.65 | 11.3 | 12 | 12 | +0.7 (+6.19%) | 65,100 |
