| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 11.42 | 11.68 | 11.11 | 11.43 | 1,714.5 | +0.02 (+0.18%) | 14,229 |
| 30 Dec 2003 | USD | 11.74 | 11.8 | 11.31 | 11.41 | 1,711.5 | -0.38 (-3.22%) | 8,414 |
| 29 Dec 2003 | USD | 11.58 | 11.85 | 11.47 | 11.79 | 1,768.5 | +0.218 (+1.88%) | 5,272 |
| 26 Dec 2003 | USD | 11.45 | 11.68 | 11.45 | 11.572 | 1,735.8 | +0.012 (+0.10%) | 1,123 |
| 25 Dec 2003 | USD | 11.56 | 11.56 | 11.56 | 11.56 | 1,734 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 11.6 | 11.87 | 11.17 | 11.56 | 1,734 | -0.27 (-2.28%) | 6,786 |
| 23 Dec 2003 | USD | 11.54 | 11.83 | 11.3 | 11.83 | 1,774.5 | +0.32 (+2.78%) | 16,329 |
| 22 Dec 2003 | USD | 11.46 | 11.6 | 11.17 | 11.51 | 1,726.5 | +0.05 (+0.44%) | 7,638 |
| 19 Dec 2003 | USD | 11.498 | 11.83 | 11.25 | 11.46 | 1,719 | +0.02 (+0.17%) | 9,745 |
| 18 Dec 2003 | USD | 10.9 | 11.67 | 10.9 | 11.44 | 1,716 | +0.36 (+3.25%) | 18,608 |
| 17 Dec 2003 | USD | 10.78 | 11.14 | 10.78 | 11.08 | 1,662 | +0.03 (+0.27%) | 9,822 |
| 16 Dec 2003 | USD | 10.88 | 11.05 | 10.62 | 11.05 | 1,657.5 | +0.05 (+0.45%) | 30,687 |
| 15 Dec 2003 | USD | 11 | 11.15 | 10.9 | 11 | 1,650 | -0.05 (-0.45%) | 19,569 |
| 12 Dec 2003 | USD | 11 | 11.05 | 10.6 | 11.05 | 1,657.5 | +0.11 (+1.01%) | 12,540 |
| 11 Dec 2003 | USD | 10.26 | 11.05 | 10.26 | 10.94 | 1,641 | +0.59 (+5.70%) | 27,870 |
| 10 Dec 2003 | USD | 10.5 | 10.96 | 10.19 | 10.35 | 1,552.5 | -0.05 (-0.48%) | 10,084 |
| 9 Dec 2003 | USD | 10.55 | 10.83 | 10.29 | 10.4 | 1,560 | +0.09 (+0.87%) | 7,942 |
| 8 Dec 2003 | USD | 10.53 | 10.7 | 10.07 | 10.31 | 1,546.5 | -0.27 (-2.55%) | 21,941 |
| 5 Dec 2003 | USD | 11 | 11 | 10.53 | 10.58 | 1,587 | -0.43 (-3.91%) | 8,804 |
| 4 Dec 2003 | USD | 11.29 | 11.4 | 11 | 11.01 | 1,651.5 | -0.28 (-2.48%) | 10,803 |
| 3 Dec 2003 | USD | 11.1 | 11.95 | 11.01 | 11.29 | 1,693.5 | +0.24 (+2.17%) | 27,210 |
| 2 Dec 2003 | USD | 10.55 | 11.2 | 10.22 | 11.05 | 1,657.5 | +0.5 (+4.74%) | 27,594 |
| 1 Dec 2003 | USD | 10.45 | 10.75 | 10.16 | 10.55 | 1,582.5 | +0.31 (+3.03%) | 27,684 |
| 28 Nov 2003 | USD | 10.2 | 10.41 | 10.16 | 10.24 | 1,536 | +0.04 (+0.39%) | 4,182 |
| 27 Nov 2003 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 1,530 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 10.25 | 10.33 | 10.07 | 10.2 | 1,530 | 0.0 (0.0%) | 9,054 |
| 25 Nov 2003 | USD | 10.25 | 10.33 | 10.04 | 10.2 | 1,530 | -0.05 (-0.49%) | 9,930 |
| 24 Nov 2003 | USD | 10.1 | 10.33 | 10 | 10.25 | 1,537.5 | +0.35 (+3.54%) | 11,467 |
| 21 Nov 2003 | USD | 10.04 | 10.45 | 9.78 | 9.9 | 1,485 | -0.24 (-2.37%) | 56,832 |
| 20 Nov 2003 | USD | 10.25 | 10.3 | 9.81 | 10.14 | 1,521 | -0.11 (-1.07%) | 9,969 |
