| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 13.72 | 13.78 | 13.67 | 13.78 | 13.78 | +0.04 (+0.29%) | 47,000 |
| 23 Dec 2003 | USD | 13.8 | 13.81 | 13.7 | 13.74 | 13.74 | -0.06 (-0.43%) | 32,400 |
| 22 Dec 2003 | USD | 13.77 | 13.82 | 13.72 | 13.8 | 13.8 | +0.04 (+0.29%) | 53,900 |
| 19 Dec 2003 | USD | 13.93 | 13.93 | 13.75 | 13.76 | 13.76 | -0.13 (-0.94%) | 41,200 |
| 18 Dec 2003 | USD | 13.89 | 13.89 | 13.76 | 13.89 | 13.89 | +0.07 (+0.51%) | 69,900 |
| 17 Dec 2003 | USD | 13.85 | 13.97 | 13.7 | 13.82 | 13.82 | +0.03 (+0.22%) | 93,300 |
| 16 Dec 2003 | USD | 13.8 | 13.87 | 13.72 | 13.79 | 13.79 | -0.01 (-0.07%) | 72,300 |
| 15 Dec 2003 | USD | 13.89 | 13.89 | 13.69 | 13.8 | 13.8 | -0.03 (-0.22%) | 49,200 |
| 12 Dec 2003 | USD | 13.84 | 13.9 | 13.83 | 13.83 | 13.83 | +0.03 (+0.22%) | 37,000 |
| 11 Dec 2003 | USD | 13.81 | 13.92 | 13.72 | 13.8 | 13.8 | -0.11 (-0.79%) | 61,500 |
| 10 Dec 2003 | USD | 13.99 | 14 | 13.83 | 13.91 | 13.91 | -0.03 (-0.22%) | 85,800 |
| 9 Dec 2003 | USD | 13.99 | 13.99 | 13.85 | 13.94 | 13.94 | -0.02 (-0.14%) | 39,200 |
| 8 Dec 2003 | USD | 14 | 14 | 13.93 | 13.96 | 13.96 | -0.01 (-0.07%) | 49,400 |
| 5 Dec 2003 | USD | 13.85 | 13.99 | 13.81 | 13.97 | 13.97 | +0.12 (+0.87%) | 53,500 |
| 4 Dec 2003 | USD | 13.77 | 13.86 | 13.74 | 13.85 | 13.85 | +0.01 (+0.07%) | 44,100 |
| 3 Dec 2003 | USD | 13.86 | 13.86 | 13.75 | 13.84 | 13.84 | +0.04 (+0.29%) | 54,100 |
| 2 Dec 2003 | USD | 13.73 | 13.87 | 13.66 | 13.8 | 13.8 | +0.12 (+0.88%) | 56,100 |
| 1 Dec 2003 | USD | 13.76 | 13.79 | 13.68 | 13.68 | 13.68 | -0.04 (-0.29%) | 55,400 |
| 28 Nov 2003 | USD | 13.7 | 13.72 | 13.65 | 13.72 | 13.72 | +0.06 (+0.44%) | 18,000 |
| 27 Nov 2003 | USD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.69 | 13.7 | 13.61 | 13.66 | 13.66 | +0.04 (+0.29%) | 10,400 |
| 25 Nov 2003 | USD | 13.71 | 13.71 | 13.62 | 13.62 | 13.62 | -0.02 (-0.15%) | 26,500 |
| 24 Nov 2003 | USD | 13.58 | 13.65 | 13.52 | 13.64 | 13.64 | +0.07 (+0.52%) | 81,700 |
| 21 Nov 2003 | USD | 13.64 | 13.7 | 13.57 | 13.57 | 13.57 | -0.03 (-0.22%) | 32,800 |
| 20 Nov 2003 | USD | 13.62 | 13.73 | 13.54 | 13.6 | 13.6 | -0.02 (-0.15%) | 53,100 |
| 19 Nov 2003 | USD | 13.79 | 13.88 | 13.58 | 13.62 | 13.62 | -0.13 (-0.95%) | 48,300 |
| 18 Nov 2003 | USD | 13.7 | 13.8 | 13.57 | 13.75 | 13.75 | +0.05 (+0.36%) | 61,200 |
| 17 Nov 2003 | USD | 13.56 | 13.76 | 13.56 | 13.7 | 13.7 | +0.1 (+0.74%) | 23,000 |
| 14 Nov 2003 | USD | 13.6 | 13.64 | 13.58 | 13.6 | 13.6 | +0.04 (+0.29%) | 37,200 |
| 13 Nov 2003 | USD | 13.79 | 13.79 | 13.54 | 13.56 | 13.56 | -0.13 (-0.95%) | 52,900 |
