| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | USD | 14.92 | 14.92 | 14.78 | 14.86 | 14.86 | -0.13 (-0.87%) | 31,300 |
| 9 Dec 2003 | USD | 14.91 | 14.99 | 14.9 | 14.99 | 14.99 | 0.0 (0.0%) | 28,300 |
| 8 Dec 2003 | USD | 14.97 | 15 | 14.85 | 14.99 | 14.99 | +0.082 (+0.55%) | 33,300 |
| 5 Dec 2003 | USD | 14.66 | 14.97 | 14.63 | 14.908 | 14.908 | +0.158 (+1.07%) | 26,200 |
| 4 Dec 2003 | USD | 14.82 | 14.83 | 14.7 | 14.75 | 14.75 | -0.04 (-0.27%) | 12,900 |
| 3 Dec 2003 | USD | 14.8 | 14.9 | 14.7 | 14.79 | 14.79 | +0.03 (+0.20%) | 21,900 |
| 2 Dec 2003 | USD | 14.74 | 14.9 | 14.67 | 14.76 | 14.76 | +0.02 (+0.14%) | 34,400 |
| 1 Dec 2003 | USD | 14.88 | 14.88 | 14.57 | 14.74 | 14.74 | -0.06 (-0.41%) | 50,400 |
| 28 Nov 2003 | USD | 14.89 | 14.89 | 14.8 | 14.8 | 14.8 | -0.05 (-0.34%) | 600 |
| 27 Nov 2003 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.95 | 14.95 | 14.71 | 14.85 | 14.85 | -0.04 (-0.27%) | 49,900 |
| 25 Nov 2003 | USD | 14.9 | 14.95 | 14.8 | 14.89 | 14.89 | -0.01 (-0.07%) | 7,500 |
| 24 Nov 2003 | USD | 14.79 | 14.95 | 14.79 | 14.9 | 14.9 | +0.06 (+0.40%) | 19,400 |
| 21 Nov 2003 | USD | 14.88 | 14.98 | 14.83 | 14.84 | 14.84 | +0.01 (+0.07%) | 48,300 |
| 20 Nov 2003 | USD | 14.75 | 14.85 | 14.7 | 14.83 | 14.83 | +0.11 (+0.75%) | 40,400 |
| 19 Nov 2003 | USD | 14.64 | 14.74 | 14.62 | 14.72 | 14.72 | +0.02 (+0.14%) | 35,300 |
| 18 Nov 2003 | USD | 14.62 | 14.75 | 14.6 | 14.7 | 14.7 | +0.02 (+0.14%) | 41,200 |
| 17 Nov 2003 | USD | 14.75 | 14.75 | 14.6 | 14.68 | 14.68 | -0.07 (-0.47%) | 12,300 |
| 14 Nov 2003 | USD | 14.65 | 14.78 | 14.65 | 14.75 | 14.75 | +0.02 (+0.14%) | 16,300 |
| 13 Nov 2003 | USD | 14.75 | 14.76 | 14.57 | 14.73 | 14.73 | +0.02 (+0.14%) | 16,400 |
| 12 Nov 2003 | USD | 14.62 | 14.78 | 14.61 | 14.71 | 14.71 | +0.21 (+1.45%) | 18,000 |
| 11 Nov 2003 | USD | 14.47 | 14.64 | 14.47 | 14.5 | 14.5 | -0.07 (-0.48%) | 17,100 |
| 10 Nov 2003 | USD | 14.78 | 14.78 | 14.48 | 14.57 | 14.57 | -0.18 (-1.22%) | 46,900 |
| 7 Nov 2003 | USD | 14.77 | 14.77 | 14.62 | 14.75 | 14.75 | +0.02 (+0.14%) | 20,400 |
| 6 Nov 2003 | USD | 14.76 | 14.79 | 14.67 | 14.73 | 14.73 | -0.05 (-0.34%) | 18,300 |
| 5 Nov 2003 | USD | 14.9 | 14.9 | 14.77 | 14.78 | 14.78 | -0.16 (-1.07%) | 27,100 |
| 4 Nov 2003 | USD | 15 | 15 | 14.75 | 14.94 | 14.94 | -0.06 (-0.40%) | 84,520 |
| 3 Nov 2003 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 25,900 |
| 31 Oct 2003 | USD | 15 | 15.04 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 23,200 |
| 30 Oct 2003 | USD | 15.01 | 15.01 | 15 | 15.01 | 15.01 | +0.01 (+0.07%) | 53,000 |
