| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | USD | 20.655 | 20.731 | 19.854 | 20.14 | 20.14 | -0.525 (-2.54%) | 422,622 |
| 8 Jan 2004 | USD | 20.598 | 20.979 | 20.417 | 20.665 | 20.665 | +0.077 (+0.37%) | 290,343 |
| 7 Jan 2004 | USD | 20.703 | 20.703 | 20.331 | 20.588 | 20.588 | -0.019 (-0.09%) | 420,316 |
| 6 Jan 2004 | USD | 21.371 | 21.418 | 20.579 | 20.607 | 20.607 | -0.143 (-0.69%) | 1,180,763 |
| 5 Jan 2004 | USD | 18.938 | 20.75 | 18.938 | 20.75 | 20.75 | +2.041 (+10.91%) | 1,624,558 |
| 2 Jan 2004 | USD | 18.175 | 18.718 | 18.175 | 18.709 | 18.709 | +0.668 (+3.70%) | 636,763 |
| 1 Jan 2004 | USD | 18.041 | 18.041 | 18.041 | 18.041 | 18.041 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.556 | 18.585 | 17.974 | 18.041 | 18.041 | -0.41 (-2.22%) | 195,484 |
| 30 Dec 2003 | USD | 18.594 | 18.594 | 18.346 | 18.451 | 18.451 | -0.105 (-0.57%) | 126,514 |
| 29 Dec 2003 | USD | 18.308 | 18.556 | 18.308 | 18.556 | 18.556 | +0.248 (+1.35%) | 153,662 |
| 26 Dec 2003 | USD | 18.318 | 18.404 | 18.222 | 18.308 | 18.308 | +0.086 (+0.47%) | 30,082 |
| 25 Dec 2003 | USD | 18.222 | 18.222 | 18.222 | 18.222 | 18.222 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 18.346 | 18.365 | 18.213 | 18.222 | 18.222 | -0.124 (-0.68%) | 85,216 |
| 23 Dec 2003 | USD | 17.984 | 18.346 | 17.984 | 18.346 | 18.346 | +0.324 (+1.80%) | 98,213 |
| 22 Dec 2003 | USD | 17.869 | 18.07 | 17.869 | 18.022 | 18.022 | +0.076 (+0.42%) | 75,049 |
| 19 Dec 2003 | USD | 18.203 | 18.241 | 17.898 | 17.946 | 17.946 | -0.257 (-1.41%) | 195,484 |
| 18 Dec 2003 | USD | 17.888 | 18.203 | 17.755 | 18.203 | 18.203 | +0.315 (+1.76%) | 187,203 |
| 17 Dec 2003 | USD | 18.031 | 18.031 | 17.736 | 17.888 | 17.888 | -0.048 (-0.27%) | 121,797 |
| 16 Dec 2003 | USD | 17.698 | 18.022 | 17.669 | 17.936 | 17.936 | +0.095 (+0.53%) | 522,198 |
| 15 Dec 2003 | USD | 18.747 | 18.795 | 17.841 | 17.841 | 17.841 | -0.62 (-3.36%) | 155,548 |
| 12 Dec 2003 | USD | 18.175 | 18.461 | 17.955 | 18.461 | 18.461 | +0.439 (+2.44%) | 117,919 |
| 11 Dec 2003 | USD | 17.936 | 18.127 | 17.86 | 18.022 | 18.022 | +0.153 (+0.86%) | 148,002 |
| 10 Dec 2003 | USD | 18.184 | 18.27 | 17.822 | 17.869 | 17.869 | -0.42 (-2.30%) | 141,922 |
| 9 Dec 2003 | USD | 18.222 | 18.442 | 18.098 | 18.289 | 18.289 | +0.114 (+0.63%) | 290,343 |
| 8 Dec 2003 | USD | 18.127 | 18.299 | 17.955 | 18.175 | 18.175 | 0.0 (0.0%) | 236,572 |
| 5 Dec 2003 | USD | 18.413 | 18.413 | 18.136 | 18.175 | 18.175 | -0.162 (-0.88%) | 118,653 |
| 4 Dec 2003 | USD | 18.461 | 18.604 | 18.222 | 18.337 | 18.337 | -0.028 (-0.15%) | 209,424 |
| 3 Dec 2003 | USD | 18.728 | 18.842 | 18.365 | 18.365 | 18.365 | -0.363 (-1.94%) | 357,111 |
| 2 Dec 2003 | USD | 18.795 | 18.814 | 18.699 | 18.728 | 18.728 | -0.019 (-0.10%) | 260,261 |
| 1 Dec 2003 | USD | 18.604 | 18.842 | 18.537 | 18.747 | 18.747 | +0.286 (+1.55%) | 333,213 |
