| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | USD | 8.15 | 8.59 | 7.93 | 8.31 | 83.1 | +0.3 (+3.75%) | 318,285 |
| 18 Dec 2003 | USD | 7.84 | 8.14 | 7.61 | 8.01 | 80.1 | +0.41 (+5.39%) | 98,302 |
| 17 Dec 2003 | USD | 7.59 | 7.83 | 7.45 | 7.6 | 76 | +0.13 (+1.74%) | 122,535 |
| 16 Dec 2003 | USD | 7.3 | 7.55 | 7.25 | 7.47 | 74.7 | +0.17 (+2.33%) | 61,549 |
| 15 Dec 2003 | USD | 7.27 | 7.5 | 7.25 | 7.3 | 73 | +0.15 (+2.10%) | 103,983 |
| 12 Dec 2003 | USD | 7.13 | 7.24 | 7.11 | 7.15 | 71.5 | +0.02 (+0.28%) | 22,650 |
| 11 Dec 2003 | USD | 7.06 | 7.2 | 7.06 | 7.13 | 71.3 | +0.03 (+0.42%) | 33,743 |
| 10 Dec 2003 | USD | 7.27 | 7.28 | 7.06 | 7.1 | 71 | -0.2 (-2.74%) | 118,669 |
| 9 Dec 2003 | USD | 7.32 | 7.38 | 7.27 | 7.3 | 73 | -0.08 (-1.08%) | 103,400 |
| 8 Dec 2003 | USD | 7.4 | 7.44 | 7.25 | 7.38 | 73.8 | -0.1 (-1.34%) | 51,691 |
| 5 Dec 2003 | USD | 7.64 | 7.64 | 7.36 | 7.48 | 74.8 | -0.09 (-1.19%) | 48,641 |
| 4 Dec 2003 | USD | 7.48 | 7.58 | 7.4 | 7.57 | 75.7 | +0.18 (+2.44%) | 64,505 |
| 3 Dec 2003 | USD | 7.23 | 7.48 | 7.23 | 7.39 | 73.9 | +0.19 (+2.64%) | 73,568 |
| 2 Dec 2003 | USD | 7.25 | 7.33 | 7.1 | 7.2 | 72 | -0.05 (-0.69%) | 54,215 |
| 1 Dec 2003 | USD | 7.2 | 7.3 | 7.15 | 7.25 | 72.5 | +0.1 (+1.40%) | 45,714 |
| 28 Nov 2003 | USD | 7 | 7.19 | 7 | 7.15 | 71.5 | +0.11 (+1.56%) | 72,422 |
| 27 Nov 2003 | USD | 6.95 | 7.04 | 6.95 | 7.04 | 70.4 | +0.03 (+0.43%) | 10,400 |
| 26 Nov 2003 | USD | 6.88 | 7.2 | 6.84 | 7.01 | 70.1 | +0.06 (+0.86%) | 88,125 |
| 25 Nov 2003 | USD | 6.93 | 7.15 | 6.9 | 6.95 | 69.5 | -0.1 (-1.42%) | 161,400 |
| 24 Nov 2003 | USD | 6.98 | 7.05 | 6.77 | 7.05 | 70.5 | +0.17 (+2.47%) | 118,002 |
| 21 Nov 2003 | USD | 6.61 | 6.91 | 6.55 | 6.88 | 68.8 | +0.13 (+1.93%) | 101,343 |
| 20 Nov 2003 | USD | 6.93 | 6.94 | 6.65 | 6.75 | 67.5 | -0.18 (-2.60%) | 111,435 |
| 19 Nov 2003 | USD | 7.13 | 7.2 | 6.71 | 6.93 | 69.3 | -0.07 (-1.00%) | 364,320 |
| 18 Nov 2003 | USD | 7.3 | 7.3 | 7 | 7 | 70 | -0.32 (-4.37%) | 111,009 |
| 17 Nov 2003 | USD | 7.59 | 7.64 | 7.19 | 7.32 | 73.2 | -0.2 (-2.66%) | 183,929 |
| 14 Nov 2003 | USD | 7.7 | 7.73 | 7.52 | 7.52 | 75.2 | -0.18 (-2.34%) | 69,390 |
| 13 Nov 2003 | USD | 7.72 | 7.79 | 7.41 | 7.7 | 77 | -0.09 (-1.16%) | 110,590 |
| 12 Nov 2003 | USD | 7.7 | 7.84 | 7.62 | 7.79 | 77.9 | +0.09 (+1.17%) | 95,567 |
| 11 Nov 2003 | USD | 7.94 | 8 | 7.65 | 7.7 | 77 | -0.3 (-3.75%) | 201,035 |
| 10 Nov 2003 | USD | 8.3 | 8.5 | 7.86 | 8 | 80 | -0.2 (-2.44%) | 167,909 |
