| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 11.08 | 11.3 | 11.02 | 11.09 | 0.6654 | -0.12 (-1.07%) | 26,020 |
| 23 Dec 2003 | USD | 10.65 | 11.27 | 10.59 | 11.21 | 0.6726 | +0.46 (+4.28%) | 80,041 |
| 22 Dec 2003 | USD | 10.86 | 11.07 | 10.55 | 10.75 | 0.645 | -0.12 (-1.10%) | 67,090 |
| 19 Dec 2003 | USD | 11.198 | 11.45 | 10.8 | 10.87 | 0.6522 | +0.37 (+3.52%) | 122,854 |
| 18 Dec 2003 | USD | 10.04 | 10.5 | 10 | 10.5 | 0.63 | +0.44 (+4.37%) | 77,723 |
| 17 Dec 2003 | USD | 9.6 | 10.27 | 9.51 | 10.06 | 0.6036 | +0.26 (+2.65%) | 124,976 |
| 16 Dec 2003 | USD | 10.55 | 10.6 | 9.6 | 9.8 | 0.588 | -0.69 (-6.58%) | 142,814 |
| 15 Dec 2003 | USD | 11.29 | 11.59 | 10.49 | 10.49 | 0.6294 | -0.73 (-6.51%) | 66,006 |
| 12 Dec 2003 | USD | 11.28 | 11.35 | 11.09 | 11.22 | 0.6732 | -0.02 (-0.18%) | 42,155 |
| 11 Dec 2003 | USD | 10.92 | 11.24 | 10.78 | 11.24 | 0.6744 | +0.25 (+2.27%) | 87,302 |
| 10 Dec 2003 | USD | 11.47 | 11.66 | 10.94 | 10.99 | 0.6594 | -0.47 (-4.10%) | 53,564 |
| 9 Dec 2003 | USD | 12.05 | 12.48 | 11.37 | 11.46 | 0.6876 | -0.15 (-1.29%) | 82,767 |
| 8 Dec 2003 | USD | 11.5 | 11.73 | 11.48 | 11.61 | 0.6966 | -0.01 (-0.09%) | 53,065 |
| 5 Dec 2003 | USD | 11.79 | 11.8 | 11.5 | 11.62 | 0.6972 | -0.3 (-2.52%) | 49,818 |
| 4 Dec 2003 | USD | 12.25 | 12.37 | 11.79 | 11.92 | 0.7152 | -0.34 (-2.77%) | 97,702 |
| 3 Dec 2003 | USD | 12.05 | 12.5 | 12.04 | 12.26 | 0.7356 | +0.22 (+1.83%) | 98,606 |
| 2 Dec 2003 | USD | 12.09 | 12.15 | 11.98 | 12.04 | 0.7224 | -0.06 (-0.50%) | 69,364 |
| 1 Dec 2003 | USD | 12.08 | 12.4 | 11.9 | 12.1 | 0.726 | +0.07 (+0.58%) | 76,936 |
| 28 Nov 2003 | USD | 12.12 | 12.13 | 11.84 | 12.03 | 0.7218 | -0.05 (-0.41%) | 18,116 |
| 27 Nov 2003 | USD | 12.08 | 12.08 | 12.08 | 12.08 | 0.7248 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 12.28 | 12.44 | 11.88 | 12.08 | 0.7248 | -0.04 (-0.33%) | 55,930 |
| 25 Nov 2003 | USD | 11.34 | 12.5 | 11.32 | 12.12 | 0.7272 | +0.77 (+6.78%) | 123,011 |
| 24 Nov 2003 | USD | 11.34 | 11.5 | 11.19 | 11.35 | 0.681 | +0.1 (+0.89%) | 70,918 |
| 21 Nov 2003 | USD | 11.49 | 11.5 | 11.16 | 11.25 | 0.675 | -0.07 (-0.62%) | 42,769 |
| 20 Nov 2003 | USD | 10.91 | 11.65 | 10.8 | 11.32 | 0.6792 | +0.17 (+1.52%) | 65,324 |
| 19 Nov 2003 | USD | 11.71 | 11.81 | 11.01 | 11.15 | 0.669 | -0.36 (-3.13%) | 52,278 |
| 18 Nov 2003 | USD | 11.5 | 11.8 | 11.5 | 11.51 | 0.6906 | -0.065 (-0.56%) | 56,152 |
| 17 Nov 2003 | USD | 12 | 12.06 | 11.25 | 11.575 | 0.6945 | -0.675 (-5.51%) | 129,378 |
| 14 Nov 2003 | USD | 12.8 | 12.87 | 11.85 | 12.25 | 0.735 | -0.73 (-5.62%) | 100,450 |
| 13 Nov 2003 | USD | 13.06 | 13.09 | 12.75 | 12.98 | 0.7788 | -0.08 (-0.61%) | 59,948 |
