| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 14.76 | 14.76 | 14.45 | 14.63 | 14.63 | -0.1 (-0.68%) | 12,918 |
| 16 Dec 2003 | USD | 14.58 | 14.75 | 14.31 | 14.73 | 14.73 | +0.08 (+0.55%) | 39,230 |
| 15 Dec 2003 | USD | 14.5 | 14.7 | 14.2 | 14.65 | 14.65 | +0.15 (+1.03%) | 42,150 |
| 12 Dec 2003 | USD | 14.45 | 14.5 | 14.12 | 14.5 | 14.5 | +0.1 (+0.69%) | 33,286 |
| 11 Dec 2003 | USD | 13.56 | 14.4 | 13.56 | 14.4 | 14.4 | +0.63 (+4.58%) | 70,129 |
| 10 Dec 2003 | USD | 13.78 | 13.87 | 13.17 | 13.77 | 13.77 | -0.11 (-0.79%) | 21,092 |
| 9 Dec 2003 | USD | 14 | 14.02 | 13.75 | 13.88 | 13.88 | -0.12 (-0.86%) | 32,883 |
| 8 Dec 2003 | USD | 13.58 | 14.05 | 13.5 | 14 | 14 | +0.42 (+3.09%) | 57,070 |
| 5 Dec 2003 | USD | 13.45 | 13.58 | 13.2 | 13.58 | 13.58 | +0.08 (+0.59%) | 65,200 |
| 4 Dec 2003 | USD | 13.2 | 13.5 | 13.2 | 13.5 | 13.5 | +0.17 (+1.28%) | 41,046 |
| 3 Dec 2003 | USD | 13.18 | 13.37 | 13.1 | 13.33 | 13.33 | +0.16 (+1.21%) | 155,600 |
| 2 Dec 2003 | USD | 12.97 | 13.17 | 12.97 | 13.17 | 13.17 | +0.12 (+0.92%) | 78,906 |
| 1 Dec 2003 | USD | 12.33 | 13.22 | 12.33 | 13.05 | 13.05 | +0.72 (+5.84%) | 77,035 |
| 28 Nov 2003 | USD | 12.331 | 12.331 | 12.33 | 12.33 | 12.33 | -0.119 (-0.96%) | 500 |
| 27 Nov 2003 | USD | 12.449 | 12.449 | 12.449 | 12.449 | 12.449 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 12.25 | 12.45 | 12.25 | 12.449 | 12.449 | -0.001 (-0.01%) | 2,448 |
| 25 Nov 2003 | USD | 12.261 | 12.5 | 12.261 | 12.45 | 12.45 | -0.05 (-0.40%) | 10,827 |
| 24 Nov 2003 | USD | 12.67 | 12.67 | 12.45 | 12.5 | 12.5 | -0.15 (-1.19%) | 15,115 |
| 21 Nov 2003 | USD | 12.1 | 12.76 | 12.1 | 12.65 | 12.65 | +0.25 (+2.02%) | 51,898 |
| 20 Nov 2003 | USD | 12.2 | 12.4 | 12.14 | 12.4 | 12.4 | +0.3 (+2.48%) | 60,350 |
| 19 Nov 2003 | USD | 12 | 12.11 | 11.99 | 12.1 | 12.1 | -0.1 (-0.82%) | 31,574 |
| 18 Nov 2003 | USD | 12.23 | 12.42 | 12.2 | 12.2 | 12.2 | -0.24 (-1.93%) | 63,450 |
| 17 Nov 2003 | USD | 12.3 | 12.44 | 12.1 | 12.44 | 12.44 | +0.02 (+0.16%) | 28,774 |
| 14 Nov 2003 | USD | 12.39 | 12.5 | 12.3 | 12.42 | 12.42 | +0.02 (+0.16%) | 8,285 |
| 13 Nov 2003 | USD | 12.1 | 12.48 | 12 | 12.4 | 12.4 | -0.08 (-0.64%) | 18,380 |
| 12 Nov 2003 | USD | 12.45 | 12.5 | 12.14 | 12.48 | 12.48 | +0.3 (+2.46%) | 14,790 |
| 11 Nov 2003 | USD | 12.1 | 12.25 | 12.1 | 12.18 | 12.18 | -0.31 (-2.48%) | 38,195 |
| 10 Nov 2003 | USD | 12.5 | 12.5 | 12.2 | 12.49 | 12.49 | +0.04 (+0.32%) | 11,600 |
| 7 Nov 2003 | USD | 12.3 | 12.5 | 12.3 | 12.45 | 12.45 | +0.15 (+1.22%) | 16,385 |
| 6 Nov 2003 | USD | 12.3 | 12.301 | 12.19 | 12.3 | 12.3 | +0.03 (+0.24%) | 21,260 |
