| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | USD | 15.68 | 15.8 | 15.55 | 15.8 | 316 | -0.05 (-0.32%) | 3,000 |
| 25 Dec 2003 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 317 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.81 | 15.9 | 15.74 | 15.85 | 317 | -0.07 (-0.44%) | 800 |
| 23 Dec 2003 | USD | 15.03 | 16.01 | 15.03 | 15.92 | 318.4 | +0.67 (+4.39%) | 13,927 |
| 22 Dec 2003 | USD | 14.5 | 15.58 | 14.34 | 15.25 | 305 | -0.14 (-0.91%) | 16,365 |
| 19 Dec 2003 | USD | 15.64 | 15.64 | 15.19 | 15.39 | 307.8 | 0.0 (0.0%) | 6,900 |
| 18 Dec 2003 | USD | 15.65 | 15.65 | 15.18 | 15.39 | 307.8 | -0.41 (-2.59%) | 17,900 |
| 17 Dec 2003 | USD | 15.655 | 15.82 | 15.41 | 15.8 | 316 | +0.1 (+0.64%) | 9,700 |
| 16 Dec 2003 | USD | 15.775 | 15.78 | 15.38 | 15.7 | 314 | +0.14 (+0.90%) | 10,862 |
| 15 Dec 2003 | USD | 15.65 | 16.2 | 15.55 | 15.56 | 311.2 | -0.31 (-1.95%) | 20,884 |
| 12 Dec 2003 | USD | 15.2 | 16 | 15.2 | 15.87 | 317.4 | +0.12 (+0.76%) | 37,205 |
| 11 Dec 2003 | USD | 15.035 | 15.8 | 15.035 | 15.75 | 315 | +0.67 (+4.44%) | 31,564 |
| 10 Dec 2003 | USD | 15.275 | 15.4 | 15.08 | 15.08 | 301.6 | -0.12 (-0.79%) | 3,337 |
| 9 Dec 2003 | USD | 14.27 | 15.3 | 14.05 | 15.2 | 304 | +0.72 (+4.97%) | 14,479 |
| 8 Dec 2003 | USD | 13.84 | 14.5 | 13.55 | 14.48 | 289.6 | +0.33 (+2.33%) | 19,675 |
| 5 Dec 2003 | USD | 14.49 | 14.57 | 14.15 | 14.15 | 283 | -0.3 (-2.08%) | 2,319 |
| 4 Dec 2003 | USD | 14.89 | 14.89 | 14.16 | 14.45 | 289 | -0.42 (-2.82%) | 3,000 |
| 3 Dec 2003 | USD | 14.83 | 14.94 | 14.54 | 14.87 | 297.4 | +0.01 (+0.07%) | 8,348 |
| 2 Dec 2003 | USD | 14.73 | 14.88 | 14.73 | 14.86 | 297.2 | +0.2 (+1.36%) | 11,939 |
| 1 Dec 2003 | USD | 14.65 | 14.67 | 14.22 | 14.66 | 293.2 | +0.01 (+0.07%) | 31,976 |
| 28 Nov 2003 | USD | 14.47 | 14.85 | 14.44 | 14.65 | 293 | -0.12 (-0.81%) | 4,900 |
| 27 Nov 2003 | USD | 14.77 | 14.77 | 14.77 | 14.77 | 295.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.6 | 14.8 | 14.6 | 14.77 | 295.4 | +0.17 (+1.16%) | 18,957 |
| 25 Nov 2003 | USD | 14.29 | 14.601 | 13.94 | 14.6 | 292 | +0.15 (+1.04%) | 30,227 |
| 24 Nov 2003 | USD | 14.41 | 14.64 | 14.16 | 14.45 | 289 | -0.07 (-0.48%) | 11,837 |
| 21 Nov 2003 | USD | 14.48 | 14.54 | 14.21 | 14.52 | 290.4 | +0.22 (+1.54%) | 1,200 |
| 20 Nov 2003 | USD | 14.55 | 14.55 | 14.2 | 14.3 | 286 | -0.17 (-1.17%) | 2,883 |
| 19 Nov 2003 | USD | 14.06 | 14.55 | 14.06 | 14.47 | 289.4 | +0.08 (+0.56%) | 4,400 |
| 18 Nov 2003 | USD | 14.17 | 14.57 | 14.05 | 14.39 | 287.8 | +0.06 (+0.42%) | 3,200 |
| 17 Nov 2003 | USD | 14.25 | 14.37 | 14.1 | 14.33 | 286.6 | -0.1 (-0.69%) | 9,508 |
