| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 14.9999 | 15.12 | 14.69 | 14.8006 | 2.8217 | -0.12 (-0.80%) | 155,783 |
| 12 Dec 2003 | USD | 14.8405 | 14.9304 | 14.6404 | 14.9205 | 2.8446 | +0.12 (+0.81%) | 84,448 |
| 11 Dec 2003 | USD | 14.5001 | 14.9001 | 14.5001 | 14.8006 | 2.8217 | +0.25 (+1.72%) | 73,957 |
| 10 Dec 2003 | USD | 14.5001 | 14.5999 | 14.4101 | 14.5506 | 2.7741 | +0.09 (+0.63%) | 35,143 |
| 9 Dec 2003 | USD | 14.7304 | 14.75 | 14.4501 | 14.4601 | 2.7568 | -0.29 (-1.97%) | 89,693 |
| 8 Dec 2003 | USD | 14.8006 | 14.8805 | 14.6601 | 14.75 | 2.8121 | 0.0 (0.0%) | 38,815 |
| 5 Dec 2003 | USD | 14.99 | 14.99 | 14.75 | 14.75 | 2.8121 | -0.24 (-1.60%) | 82,350 |
| 4 Dec 2003 | USD | 14.9001 | 14.99 | 14.65 | 14.99 | 2.8578 | +0.149 (+1.01%) | 81,301 |
| 3 Dec 2003 | USD | 15.0301 | 15.0301 | 14.8006 | 14.8405 | 2.8293 | -0.149 (-1.00%) | 81,301 |
| 2 Dec 2003 | USD | 15.0204 | 15.04 | 14.9704 | 14.99 | 2.8578 | -0.03 (-0.20%) | 76,580 |
| 1 Dec 2003 | USD | 14.75 | 15.0204 | 14.7 | 15.0204 | 2.8636 | +0.22 (+1.49%) | 146,341 |
| 28 Nov 2003 | USD | 14.95 | 14.95 | 14.7 | 14.8006 | 2.8217 | -0.149 (-1.00%) | 42,486 |
| 27 Nov 2003 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 2.8502 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 15.2001 | 15.2506 | 14.8301 | 14.95 | 2.8502 | -0.21 (-1.39%) | 137,424 |
| 25 Nov 2003 | USD | 14.3 | 15.2404 | 14.2899 | 15.16 | 2.8903 | +0.86 (+6.01%) | 241,804 |
| 24 Nov 2003 | USD | 13.22 | 14.3 | 13.22 | 14.3 | 2.7263 | +1.05 (+7.92%) | 212,956 |
| 21 Nov 2003 | USD | 13.2001 | 13.5999 | 13.2001 | 13.2501 | 2.5261 | +0.05 (+0.38%) | 67,139 |
| 20 Nov 2003 | USD | 12.3904 | 13.4005 | 12.34 | 13.2001 | 2.5166 | +0.89 (+7.23%) | 129,557 |
| 19 Nov 2003 | USD | 12.0006 | 12.3904 | 12.0006 | 12.3104 | 2.347 | +0.35 (+2.93%) | 46,158 |
| 18 Nov 2003 | USD | 11.9501 | 12.0505 | 11.9001 | 11.9601 | 2.2802 | -0.01 (-0.09%) | 21,505 |
| 17 Nov 2003 | USD | 12.0301 | 12.0301 | 11.8601 | 11.9704 | 2.2822 | -0.1 (-0.83%) | 18,883 |
| 14 Nov 2003 | USD | 12.1005 | 12.1005 | 11.9601 | 12.0701 | 2.3012 | -0.03 (-0.25%) | 35,143 |
| 13 Nov 2003 | USD | 12.1005 | 12.1399 | 11.9001 | 12.1005 | 2.307 | -0.039 (-0.32%) | 70,286 |
| 12 Nov 2003 | USD | 11.9501 | 12.1399 | 11.9501 | 12.1399 | 2.3145 | +0.139 (+1.16%) | 37,241 |
| 11 Nov 2003 | USD | 12.1399 | 12.1399 | 11.9001 | 12.0006 | 2.2879 | -0.139 (-1.15%) | 83,923 |
| 10 Nov 2003 | USD | 12.25 | 12.25 | 12.0505 | 12.1399 | 2.3145 | -0.12 (-0.98%) | 25,177 |
| 7 Nov 2003 | USD | 12.0406 | 12.4508 | 12.0006 | 12.2604 | 2.3374 | +0.26 (+2.16%) | 199,318 |
| 6 Nov 2003 | USD | 11.9601 | 12.0301 | 11.9601 | 12.0006 | 2.2879 | +0.041 (+0.34%) | 81,301 |
| 5 Nov 2003 | USD | 11.9001 | 11.9601 | 11.8501 | 11.9601 | 2.2802 | +0.01 (+0.08%) | 50,879 |
| 4 Nov 2003 | USD | 11.9001 | 11.9601 | 11.8501 | 11.9501 | 2.2783 | +0.02 (+0.17%) | 69,761 |
