| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 15.112 | 16 | 15.11 | 15.5313 | 7.7656 | +0.019 (+0.12%) | 4,200 |
| 29 Dec 2003 | USD | 14.939 | 15.9 | 14.939 | 15.512 | 7.756 | +0.663 (+4.46%) | 10,600 |
| 26 Dec 2003 | USD | 14.849 | 14.849 | 14.849 | 14.849 | 7.4245 | +0.099 (+0.67%) | 340 |
| 25 Dec 2003 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 7.375 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 14.2 | 14.75 | 14.15 | 14.75 | 7.375 | +0.32 (+2.22%) | 1,200 |
| 23 Dec 2003 | USD | 14.44 | 14.51 | 14.43 | 14.43 | 7.215 | -0.21 (-1.43%) | 1,000 |
| 22 Dec 2003 | USD | 14.6 | 14.64 | 14.39 | 14.64 | 7.32 | +0.14 (+0.97%) | 3,000 |
| 19 Dec 2003 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 7.25 | +0.05 (+0.35%) | 1,000 |
| 18 Dec 2003 | USD | 14.44 | 14.45 | 14.44 | 14.45 | 7.225 | +0.081 (+0.56%) | 4,600 |
| 17 Dec 2003 | USD | 13.99 | 14.37 | 13.98 | 14.369 | 7.1845 | +0.369 (+2.64%) | 18,484 |
| 16 Dec 2003 | USD | 13.3 | 14 | 13.3 | 14 | 7 | +0.6 (+4.48%) | 15,616 |
| 15 Dec 2003 | USD | 13.26 | 13.4 | 13.26 | 13.4 | 6.7 | 0.0 (0.0%) | 4,400 |
| 12 Dec 2003 | USD | 12.6 | 13.4 | 12.6 | 13.4 | 6.7 | +0.81 (+6.43%) | 1,200 |
| 11 Dec 2003 | USD | 12.75 | 12.75 | 12.58 | 12.59 | 6.295 | -0.16 (-1.25%) | 1,340 |
| 10 Dec 2003 | USD | 13.03 | 13.4 | 12.75 | 12.75 | 6.375 | -0.51 (-3.85%) | 18,154 |
| 9 Dec 2003 | USD | 13.7 | 13.7 | 13.26 | 13.26 | 6.63 | -0.54 (-3.91%) | 7,164 |
| 8 Dec 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 6.9 | -0.18 (-1.29%) | 1,200 |
| 5 Dec 2003 | USD | 13.6 | 13.98 | 13.51 | 13.98 | 6.99 | +0.38 (+2.79%) | 26,250 |
| 4 Dec 2003 | USD | 13.83 | 13.85 | 13.6 | 13.6 | 6.8 | -0.31 (-2.23%) | 1,000 |
| 3 Dec 2003 | USD | 13.9 | 14 | 13.9 | 13.91 | 6.955 | -0.06 (-0.43%) | 3,800 |
| 2 Dec 2003 | USD | 13.74 | 13.97 | 13.74 | 13.97 | 6.985 | +0.22 (+1.60%) | 2,770 |
| 1 Dec 2003 | USD | 13.41 | 13.75 | 13.41 | 13.75 | 6.875 | +0.45 (+3.38%) | 4,600 |
| 28 Nov 2003 | USD | 13.29 | 13.3 | 13.25 | 13.3 | 6.65 | +0.14 (+1.06%) | 5,800 |
| 27 Nov 2003 | USD | 13.16 | 13.16 | 13.16 | 13.16 | 6.58 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.35 | 13.35 | 13.15 | 13.16 | 6.58 | -0.09 (-0.68%) | 3,250 |
| 25 Nov 2003 | USD | 13.3 | 13.3 | 13.05 | 13.25 | 6.625 | +0.05 (+0.38%) | 16,700 |
| 24 Nov 2003 | USD | 13.07 | 13.41 | 13.01 | 13.2 | 6.6 | +0.1 (+0.76%) | 4,200 |
| 21 Nov 2003 | USD | 13.1 | 13.1 | 13.1 | 13.1 | 6.55 | 0.0 (0.0%) | 0 |
| 20 Nov 2003 | USD | 13.2 | 13.2 | 13.1 | 13.1 | 6.55 | -0.15 (-1.13%) | 700 |
| 19 Nov 2003 | USD | 13.24 | 13.25 | 13.1 | 13.25 | 6.625 | -0.14 (-1.05%) | 2,900 |
