| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 14.621 | 15.05 | 14.621 | 15.05 | 415.7459 | 0.0 (0.0%) | 14 |
| 16 Dec 2003 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 415.7459 | 0.0 (0.0%) | 0 |
| 15 Dec 2003 | USD | 14.989 | 15.15 | 14.989 | 15.05 | 415.7459 | +0.15 (+1.01%) | 245 |
| 12 Dec 2003 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 411.6022 | 0.0 (0.0%) | 0 |
| 11 Dec 2003 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 411.6022 | 0.0 (0.0%) | 0 |
| 10 Dec 2003 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 411.6022 | +0.01 (+0.07%) | 27 |
| 9 Dec 2003 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 411.326 | -0.11 (-0.73%) | 18 |
| 8 Dec 2003 | USD | 14.69 | 15 | 14.69 | 15 | 414.3646 | +0.3 (+2.04%) | 51 |
| 5 Dec 2003 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 406.0773 | -0.22 (-1.47%) | 18 |
| 4 Dec 2003 | USD | 15.24 | 15.24 | 14.61 | 14.92 | 412.1547 | -0.11 (-0.73%) | 50 |
| 3 Dec 2003 | USD | 15 | 15.03 | 15 | 15.03 | 415.1934 | +0.289 (+1.96%) | 22 |
| 2 Dec 2003 | USD | 14.9 | 14.9 | 14.741 | 14.741 | 407.2099 | -0.269 (-1.79%) | 11 |
| 1 Dec 2003 | USD | 15.15 | 15.19 | 15 | 15.01 | 414.6409 | -0.04 (-0.27%) | 40 |
| 28 Nov 2003 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 415.7459 | 0.0 (0.0%) | 4 |
| 27 Nov 2003 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 415.7459 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 15.24 | 15.24 | 14.74 | 15.05 | 415.7459 | -0.2 (-1.31%) | 335 |
| 25 Nov 2003 | USD | 16.1 | 16.1 | 15.2 | 15.25 | 421.2707 | -0.89 (-5.51%) | 394 |
| 24 Nov 2003 | USD | 15.87 | 16.18 | 15.48 | 16.14 | 445.8564 | +0.25 (+1.57%) | 163 |
| 21 Nov 2003 | USD | 15.76 | 15.89 | 15.76 | 15.89 | 438.9503 | +0.09 (+0.57%) | 36 |
| 20 Nov 2003 | USD | 15.59 | 15.85 | 15 | 15.8 | 436.4641 | +0.26 (+1.67%) | 221 |
| 19 Nov 2003 | USD | 14.86 | 15.54 | 14.86 | 15.54 | 429.2818 | +0.59 (+3.95%) | 398 |
| 18 Nov 2003 | USD | 14.87 | 14.99 | 14.76 | 14.95 | 412.9834 | +0.08 (+0.54%) | 248 |
| 17 Nov 2003 | USD | 14.55 | 14.87 | 14.55 | 14.87 | 410.7735 | +0.32 (+2.20%) | 20 |
| 14 Nov 2003 | USD | 14.09 | 14.55 | 14.09 | 14.55 | 401.9337 | +0.74 (+5.36%) | 60 |
| 13 Nov 2003 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 381.4917 | -0.19 (-1.36%) | 15 |
| 12 Nov 2003 | USD | 14 | 14 | 14 | 14 | 386.7403 | +0.23 (+1.67%) | 109 |
| 11 Nov 2003 | USD | 14 | 14 | 13.75 | 13.77 | 380.3867 | +0.02 (+0.15%) | 22 |
| 10 Nov 2003 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 379.8343 | -0.48 (-3.37%) | 7 |
| 7 Nov 2003 | USD | 14.22 | 14.23 | 14 | 14.23 | 393.0939 | -0.52 (-3.53%) | 95 |
| 6 Nov 2003 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 407.4586 | 0.0 (0.0%) | 0 |
