| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | USD | 23.512 | 23.92 | 22.96 | 23.3 | 23.3 | -0.13 (-0.55%) | 1,279,716 |
| 6 Jan 2004 | USD | 23.97 | 24.45 | 22.89 | 23.43 | 23.43 | -0.2 (-0.85%) | 4,145,935 |
| 5 Jan 2004 | USD | 19.27 | 24.13 | 18.78 | 23.63 | 23.63 | +4.5 (+23.52%) | 8,790,745 |
| 2 Jan 2004 | USD | 19.37 | 19.45 | 19.04 | 19.13 | 19.13 | -0.23 (-1.19%) | 302,339 |
| 1 Jan 2004 | USD | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 19.71 | 19.75 | 18.84 | 19.36 | 19.36 | -0.34 (-1.73%) | 415,276 |
| 30 Dec 2003 | USD | 19.37 | 19.71 | 19.3 | 19.7 | 19.7 | +0.35 (+1.81%) | 271,280 |
| 29 Dec 2003 | USD | 19.13 | 19.35 | 18.95 | 19.35 | 19.35 | +0.33 (+1.74%) | 321,999 |
| 26 Dec 2003 | USD | 18.83 | 19.308 | 18.83 | 19.02 | 19.02 | +0.21 (+1.12%) | 78,582 |
| 25 Dec 2003 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 18.97 | 18.97 | 18.64 | 18.81 | 18.81 | -0.19 (-1%) | 196,588 |
| 23 Dec 2003 | USD | 19.05 | 19.45 | 18.88 | 19 | 19 | -0.16 (-0.84%) | 443,917 |
| 22 Dec 2003 | USD | 18.51 | 19.2 | 18.5 | 19.16 | 19.16 | +0.76 (+4.13%) | 459,768 |
| 19 Dec 2003 | USD | 18.19 | 19.18 | 18.17 | 18.4 | 18.4 | +0.9 (+5.14%) | 895,271 |
| 18 Dec 2003 | USD | 17.21 | 17.56 | 17.18 | 17.5 | 17.5 | +0.21 (+1.21%) | 281,675 |
| 17 Dec 2003 | USD | 17.3 | 17.37 | 17.21 | 17.29 | 17.29 | -0.01 (-0.06%) | 314,821 |
| 16 Dec 2003 | USD | 17.36 | 17.49 | 17.25 | 17.3 | 17.3 | -0.06 (-0.35%) | 390,626 |
| 15 Dec 2003 | USD | 17.18 | 17.4 | 17.09 | 17.36 | 17.36 | +0.21 (+1.22%) | 409,779 |
| 12 Dec 2003 | USD | 17.35 | 17.35 | 16.92 | 17.15 | 17.15 | -0.03 (-0.17%) | 294,187 |
| 11 Dec 2003 | USD | 16.9 | 17.35 | 16.83 | 17.18 | 17.18 | +0.18 (+1.06%) | 452,413 |
| 10 Dec 2003 | USD | 17.49 | 17.49 | 16.75 | 17 | 17 | -0.4 (-2.30%) | 441,045 |
| 9 Dec 2003 | USD | 17.96 | 18.05 | 17.29 | 17.4 | 17.4 | -0.31 (-1.75%) | 248,856 |
| 8 Dec 2003 | USD | 17.77 | 17.91 | 17.02 | 17.71 | 17.71 | +0.08 (+0.45%) | 724,820 |
| 5 Dec 2003 | USD | 17.5 | 17.93 | 17.23 | 17.63 | 17.63 | -0.02 (-0.11%) | 637,636 |
| 4 Dec 2003 | USD | 18.18 | 18.32 | 17.48 | 17.65 | 17.65 | -0.48 (-2.65%) | 453,681 |
| 3 Dec 2003 | USD | 18.43 | 18.65 | 17.48 | 18.13 | 18.13 | -0.07 (-0.38%) | 1,189,331 |
| 2 Dec 2003 | USD | 18.6 | 18.88 | 18.2 | 18.2 | 18.2 | -0.55 (-2.93%) | 774,634 |
| 1 Dec 2003 | USD | 19 | 19 | 18.35 | 18.75 | 18.75 | -0.09 (-0.48%) | 583,268 |
| 28 Nov 2003 | USD | 18.98 | 19.05 | 18.52 | 18.84 | 18.84 | -0.12 (-0.63%) | 172,003 |
| 27 Nov 2003 | USD | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.0 (0.0%) | 0 |
