| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | USD | 14.15 | 14.25 | 14.15 | 14.25 | 16.193 | +0.1 (+0.71%) | 273,100 |
| 15 Dec 2003 | USD | 14.25 | 14.25 | 14.15 | 14.15 | 16.0794 | 0.0 (0.0%) | 1,066,900 |
| 12 Dec 2003 | USD | 14.02 | 14.19 | 14.01 | 14.15 | 16.0794 | +0.01 (+0.07%) | 508,000 |
| 11 Dec 2003 | USD | 13.95 | 14.14 | 13.95 | 14.14 | 16.068 | +0.19 (+1.36%) | 1,121,300 |
| 10 Dec 2003 | USD | 14.02 | 14.05 | 13.95 | 13.95 | 15.8521 | -0.02 (-0.14%) | 712,400 |
| 9 Dec 2003 | USD | 13.98 | 14.08 | 13.97 | 13.97 | 15.8748 | -0.14 (-0.99%) | 281,700 |
| 8 Dec 2003 | USD | 14.1 | 14.2 | 14.07 | 14.11 | 16.0339 | -0.25 (-1.74%) | 749,200 |
| 5 Dec 2003 | USD | 14.28 | 14.39 | 14.28 | 14.36 | 16.318 | -0.14 (-0.97%) | 89,400 |
| 4 Dec 2003 | USD | 14.45 | 14.55 | 14.42 | 14.5 | 16.4771 | 0.0 (0.0%) | 1,932,600 |
| 3 Dec 2003 | USD | 14.42 | 14.57 | 14.42 | 14.5 | 16.4771 | 0.0 (0.0%) | 368,900 |
| 2 Dec 2003 | USD | 14.55 | 14.58 | 14.43 | 14.5 | 16.4771 | -0.15 (-1.02%) | 352,500 |
| 1 Dec 2003 | USD | 14.59 | 14.69 | 14.59 | 14.65 | 16.6476 | -0.04 (-0.27%) | 352,300 |
| 28 Nov 2003 | USD | 14.57 | 14.74 | 14.57 | 14.69 | 16.693 | -0.09 (-0.61%) | 328,900 |
| 27 Nov 2003 | USD | 14.78 | 14.78 | 14.78 | 14.78 | 16.7953 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.75 | 14.9 | 14.73 | 14.78 | 16.7953 | -0.06 (-0.40%) | 795,800 |
| 25 Nov 2003 | USD | 14.68 | 14.94 | 14.68 | 14.84 | 16.8635 | +0.02 (+0.13%) | 923,900 |
| 24 Nov 2003 | USD | 14.65 | 14.82 | 14.65 | 14.82 | 16.8407 | +0.27 (+1.86%) | 45,000 |
| 21 Nov 2003 | USD | 14.5 | 14.61 | 14.5 | 14.55 | 16.5339 | -0.02 (-0.14%) | 129,200 |
| 20 Nov 2003 | USD | 14.55 | 14.6 | 14.55 | 14.57 | 16.5567 | -0.08 (-0.55%) | 116,300 |
| 19 Nov 2003 | USD | 14.77 | 14.77 | 14.6 | 14.65 | 16.6476 | -0.22 (-1.48%) | 716,900 |
| 18 Nov 2003 | USD | 14.85 | 14.95 | 14.85 | 14.87 | 16.8976 | +0.05 (+0.34%) | 208,700 |
| 17 Nov 2003 | USD | 14.82 | 14.87 | 14.75 | 14.82 | 16.8407 | -0.2 (-1.33%) | 152,200 |
| 14 Nov 2003 | USD | 15.05 | 15.06 | 15 | 15.02 | 17.068 | -0.08 (-0.53%) | 308,400 |
| 13 Nov 2003 | USD | 15.05 | 15.1 | 15.05 | 15.1 | 17.1589 | +0.05 (+0.33%) | 504,500 |
| 12 Nov 2003 | USD | 15.02 | 15.13 | 14.97 | 15.05 | 17.1021 | +0.13 (+0.87%) | 1,093,200 |
| 11 Nov 2003 | USD | 14.95 | 14.99 | 14.8 | 14.92 | 16.9544 | +0.07 (+0.47%) | 225,700 |
| 10 Nov 2003 | USD | 14.98 | 14.99 | 14.85 | 14.85 | 16.8748 | -0.2 (-1.33%) | 184,600 |
| 7 Nov 2003 | USD | 15.17 | 15.19 | 15.05 | 15.05 | 17.1021 | -0.15 (-0.99%) | 245,600 |
| 6 Nov 2003 | USD | 15.09 | 15.22 | 15.07 | 15.2 | 17.2726 | +0.01 (+0.07%) | 261,500 |
| 5 Nov 2003 | USD | 15.11 | 15.2 | 15.06 | 15.19 | 17.2612 | +0.1 (+0.66%) | 428,900 |
