| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 19.99 | 20.2 | 19.91 | 20.12 | 20.12 | +0.12 (+0.60%) | 15,954 |
| 30 Dec 2003 | USD | 20.04 | 20.35 | 19.84 | 20 | 20 | -0.08 (-0.40%) | 36,086 |
| 29 Dec 2003 | USD | 20 | 20.34 | 19.48 | 20.08 | 20.08 | +0.14 (+0.70%) | 19,706 |
| 26 Dec 2003 | USD | 19.74 | 19.98 | 19.74 | 19.94 | 19.94 | +0.08 (+0.40%) | 3,570 |
| 25 Dec 2003 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 19.87 | 19.92 | 19.74 | 19.86 | 19.86 | -0.04 (-0.20%) | 2,843 |
| 23 Dec 2003 | USD | 19.62 | 19.9 | 19.6 | 19.9 | 19.9 | +0.25 (+1.27%) | 27,850 |
| 22 Dec 2003 | USD | 19.5 | 19.81 | 19.5 | 19.65 | 19.65 | -0.07 (-0.35%) | 36,042 |
| 19 Dec 2003 | USD | 19.62 | 19.9 | 19.4 | 19.72 | 19.72 | +0.22 (+1.13%) | 54,880 |
| 18 Dec 2003 | USD | 19.01 | 19.55 | 19.01 | 19.5 | 19.5 | +0.49 (+2.58%) | 19,678 |
| 17 Dec 2003 | USD | 19.05 | 19.19 | 19 | 19.01 | 19.01 | -0.05 (-0.26%) | 23,025 |
| 16 Dec 2003 | USD | 19.21 | 19.22 | 18.91 | 19.06 | 19.06 | +0.05 (+0.26%) | 6,738 |
| 15 Dec 2003 | USD | 19.21 | 19.22 | 18.86 | 19.01 | 19.01 | -0.24 (-1.25%) | 52,514 |
| 12 Dec 2003 | USD | 19 | 19.25 | 18.89 | 19.25 | 19.25 | +0.2 (+1.05%) | 26,397 |
| 11 Dec 2003 | USD | 18.7 | 19.25 | 18.7 | 19.05 | 19.05 | +0.09 (+0.47%) | 21,099 |
| 10 Dec 2003 | USD | 18.4 | 19.19 | 18.29 | 18.96 | 18.96 | +0.91 (+5.04%) | 27,467 |
| 9 Dec 2003 | USD | 19.8 | 19.8 | 18 | 18.05 | 18.05 | -1.21 (-6.28%) | 35,876 |
| 8 Dec 2003 | USD | 18.99 | 19.9 | 18.48 | 19.26 | 19.26 | +0.26 (+1.37%) | 78,818 |
| 5 Dec 2003 | USD | 18.97 | 19 | 18.149 | 19 | 19 | +0.08 (+0.42%) | 92,878 |
| 4 Dec 2003 | USD | 17.91 | 18.94 | 17.76 | 18.92 | 18.92 | +1.09 (+6.11%) | 65,310 |
| 3 Dec 2003 | USD | 18.56 | 18.56 | 17.83 | 17.83 | 17.83 | -0.87 (-4.65%) | 15,899 |
| 2 Dec 2003 | USD | 19.15 | 19.15 | 18.25 | 18.7 | 18.7 | +0.38 (+2.07%) | 35,986 |
| 1 Dec 2003 | USD | 17.84 | 19 | 17.84 | 18.32 | 18.32 | -0.28 (-1.51%) | 41,192 |
| 28 Nov 2003 | USD | 18.07 | 19 | 18.07 | 18.6 | 18.6 | +0.55 (+3.05%) | 21,864 |
| 27 Nov 2003 | USD | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18.29 | 18.52 | 17.81 | 18.05 | 18.05 | -0.13 (-0.72%) | 43,624 |
| 25 Nov 2003 | USD | 17.255 | 18.5 | 17.1 | 18.18 | 18.18 | +1.101 (+6.45%) | 121,436 |
| 24 Nov 2003 | USD | 17.43 | 17.63 | 16.82 | 17.079 | 17.079 | +0.099 (+0.58%) | 60,435 |
| 21 Nov 2003 | USD | 17.5 | 17.5 | 16.48 | 16.98 | 16.98 | +0.24 (+1.43%) | 45,268 |
| 20 Nov 2003 | USD | 15.77 | 16.8 | 15.77 | 16.74 | 16.74 | +0.73 (+4.56%) | 52,066 |
