| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 11.35 | 11.48 | 11.23 | 11.29 | 11.29 | +0.02 (+0.18%) | 286,700 |
| 26 Dec 2003 | USD | 11.23 | 11.34 | 11.23 | 11.27 | 11.27 | -0.03 (-0.27%) | 53,400 |
| 25 Dec 2003 | USD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 11.25 | 11.45 | 11.25 | 11.3 | 11.3 | +0.05 (+0.44%) | 49,000 |
| 23 Dec 2003 | USD | 11.34 | 11.35 | 11.2 | 11.25 | 11.25 | -0.05 (-0.44%) | 319,700 |
| 22 Dec 2003 | USD | 10.4 | 11.43 | 10.4 | 11.3 | 11.3 | +0.84 (+8.03%) | 599,500 |
| 19 Dec 2003 | USD | 10.25 | 10.5 | 10.25 | 10.46 | 10.46 | +0.14 (+1.36%) | 103,100 |
| 18 Dec 2003 | USD | 9.95 | 10.38 | 9.95 | 10.32 | 10.32 | +0.31 (+3.10%) | 191,600 |
| 17 Dec 2003 | USD | 10.3 | 10.3 | 9.92 | 10.01 | 10.01 | -0.35 (-3.38%) | 143,200 |
| 16 Dec 2003 | USD | 10.24 | 10.4 | 10.24 | 10.36 | 10.36 | +0.04 (+0.39%) | 135,600 |
| 15 Dec 2003 | USD | 10.35 | 10.49 | 10.27 | 10.32 | 10.32 | 0.0 (0.0%) | 243,200 |
| 12 Dec 2003 | USD | 10.05 | 10.36 | 10.005 | 10.32 | 10.32 | +0.23 (+2.28%) | 147,400 |
| 11 Dec 2003 | USD | 9.88 | 10.14 | 9.85 | 10.09 | 10.09 | +0.12 (+1.20%) | 127,400 |
| 10 Dec 2003 | USD | 9.79 | 10.03 | 9.75 | 9.97 | 9.97 | +0.03 (+0.30%) | 123,100 |
| 9 Dec 2003 | USD | 9.9 | 10.06 | 9.8 | 9.94 | 9.94 | -0.04 (-0.40%) | 84,600 |
| 8 Dec 2003 | USD | 9.85 | 10.06 | 9.85 | 9.98 | 9.98 | +0.08 (+0.81%) | 95,600 |
| 5 Dec 2003 | USD | 9.92 | 10.05 | 9.8 | 9.9 | 9.9 | -0.21 (-2.08%) | 105,700 |
| 4 Dec 2003 | USD | 9.79 | 10.12 | 9.78 | 10.11 | 10.11 | +0.32 (+3.27%) | 147,100 |
| 3 Dec 2003 | USD | 10.23 | 10.34 | 9.7 | 9.79 | 9.79 | -0.42 (-4.11%) | 238,300 |
| 2 Dec 2003 | USD | 9.3 | 10.33 | 9.28 | 10.21 | 10.21 | +1.21 (+13.44%) | 745,400 |
| 1 Dec 2003 | USD | 9.18 | 9.27 | 8.99 | 9 | 9 | -0.08 (-0.88%) | 272,000 |
| 28 Nov 2003 | USD | 9.07 | 9.35 | 9.07 | 9.08 | 9.08 | -0.11 (-1.20%) | 66,900 |
| 27 Nov 2003 | USD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 9.05 | 9.23 | 9.03 | 9.19 | 9.19 | +0.1 (+1.10%) | 197,900 |
| 25 Nov 2003 | USD | 9.04 | 9.16 | 9 | 9.09 | 9.09 | 0.0 (0.0%) | 222,000 |
| 24 Nov 2003 | USD | 9.06 | 9.26 | 9.02 | 9.09 | 9.09 | +0.04 (+0.44%) | 497,600 |
| 21 Nov 2003 | USD | 9.85 | 9.85 | 9.05 | 9.05 | 9.05 | -0.8 (-8.12%) | 455,900 |
| 20 Nov 2003 | USD | 10.02 | 10.04 | 9.84 | 9.85 | 9.85 | -0.15 (-1.50%) | 224,800 |
| 19 Nov 2003 | USD | 10.25 | 10.25 | 9.98 | 10 | 10 | -0.35 (-3.38%) | 324,800 |
| 18 Nov 2003 | USD | 10.15 | 10.35 | 10.1 | 10.35 | 10.35 | +0.17 (+1.67%) | 133,100 |
