| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 15.1815 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 14.63 | 14.68 | 14.6 | 14.68 | 15.1815 | +0.13 (+0.89%) | 9,900 |
| 23 Dec 2003 | USD | 14.7 | 14.7 | 14.55 | 14.55 | 15.047 | -0.16 (-1.09%) | 13,700 |
| 22 Dec 2003 | USD | 14.61 | 14.71 | 14.56 | 14.71 | 15.2125 | +0.12 (+0.82%) | 9,100 |
| 19 Dec 2003 | USD | 14.57 | 14.59 | 14.55 | 14.59 | 15.0884 | +0.04 (+0.27%) | 6,500 |
| 18 Dec 2003 | USD | 14.64 | 14.64 | 14.55 | 14.55 | 15.047 | -0.04 (-0.27%) | 14,800 |
| 17 Dec 2003 | USD | 14.65 | 14.67 | 14.57 | 14.59 | 15.0884 | +0.01 (+0.07%) | 24,200 |
| 16 Dec 2003 | USD | 14.64 | 14.65 | 14.58 | 14.58 | 15.0781 | -0.06 (-0.41%) | 10,100 |
| 15 Dec 2003 | USD | 14.68 | 14.71 | 14.64 | 14.64 | 15.1401 | -0.02 (-0.14%) | 5,500 |
| 12 Dec 2003 | USD | 14.54 | 14.66 | 14.5 | 14.66 | 15.1608 | +0.08 (+0.55%) | 19,800 |
| 11 Dec 2003 | USD | 14.61 | 14.63 | 14.45 | 14.58 | 15.0781 | -0.27 (-1.82%) | 34,000 |
| 10 Dec 2003 | USD | 14.79 | 14.85 | 14.68 | 14.85 | 15.3573 | +0.06 (+0.41%) | 19,500 |
| 9 Dec 2003 | USD | 14.66 | 14.79 | 14.66 | 14.79 | 15.2952 | +0.14 (+0.96%) | 8,900 |
| 8 Dec 2003 | USD | 14.66 | 14.68 | 14.59 | 14.65 | 15.1504 | 0.0 (0.0%) | 10,000 |
| 5 Dec 2003 | USD | 14.79 | 14.79 | 14.6 | 14.65 | 15.1504 | +0.01 (+0.07%) | 25,400 |
| 4 Dec 2003 | USD | 14.6 | 14.66 | 14.51 | 14.64 | 15.1401 | +0.06 (+0.41%) | 23,200 |
| 3 Dec 2003 | USD | 14.57 | 14.68 | 14.53 | 14.58 | 15.0781 | -0.09 (-0.61%) | 22,600 |
| 2 Dec 2003 | USD | 14.47 | 14.72 | 14.46 | 14.67 | 15.1711 | +0.19 (+1.31%) | 13,600 |
| 1 Dec 2003 | USD | 14.57 | 14.63 | 14.48 | 14.48 | 14.9746 | -0.19 (-1.30%) | 21,800 |
| 28 Nov 2003 | USD | 14.7 | 14.7 | 14.53 | 14.67 | 15.1711 | -0.04 (-0.27%) | 7,800 |
| 27 Nov 2003 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 15.2125 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.51 | 14.74 | 14.51 | 14.71 | 15.2125 | +0.21 (+1.45%) | 9,500 |
| 25 Nov 2003 | USD | 14.51 | 14.52 | 14.41 | 14.5 | 14.9953 | -0.01 (-0.07%) | 14,600 |
| 24 Nov 2003 | USD | 14.36 | 14.53 | 14.35 | 14.51 | 15.0057 | +0.07 (+0.48%) | 35,200 |
| 21 Nov 2003 | USD | 14.5 | 14.5 | 14.38 | 14.44 | 14.9333 | -0.05 (-0.35%) | 15,500 |
| 20 Nov 2003 | USD | 14.57 | 14.57 | 14.45 | 14.49 | 14.985 | +0.02 (+0.14%) | 13,600 |
| 19 Nov 2003 | USD | 14.45 | 14.57 | 14.4 | 14.47 | 14.9643 | -0.05 (-0.34%) | 25,900 |
| 18 Nov 2003 | USD | 14.45 | 14.52 | 14.41 | 14.52 | 15.016 | +0.07 (+0.48%) | 10,100 |
| 17 Nov 2003 | USD | 14.5 | 14.5 | 14.35 | 14.45 | 14.9436 | -0.1 (-0.69%) | 21,900 |
| 14 Nov 2003 | USD | 14.4 | 14.6 | 14.32 | 14.55 | 15.047 | +0.15 (+1.04%) | 22,200 |
