| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 16.88 | 16.88 | 16.24 | 16.24 | 10.8267 | -0.69 (-4.08%) | 34,147 |
| 30 Dec 2003 | USD | 17 | 17.17 | 16.25 | 16.93 | 11.2867 | -0.61 (-3.48%) | 81,253 |
| 29 Dec 2003 | USD | 18.25 | 18.25 | 17.41 | 17.54 | 11.6933 | -0.66 (-3.63%) | 61,464 |
| 26 Dec 2003 | USD | 18.24 | 18.25 | 17.95 | 18.2 | 12.1333 | +0.19 (+1.05%) | 43,546 |
| 25 Dec 2003 | USD | 18.01 | 18.01 | 18.01 | 18.01 | 12.0067 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 17.55 | 18.1 | 17.54 | 18.01 | 12.0067 | +0.231 (+1.30%) | 64,956 |
| 23 Dec 2003 | USD | 16.18 | 18 | 15.94 | 17.779 | 11.8527 | +1.779 (+11.12%) | 358,125 |
| 22 Dec 2003 | USD | 16.19 | 16.23 | 15.42 | 16 | 10.6667 | -0.05 (-0.31%) | 111,140 |
| 19 Dec 2003 | USD | 16.46 | 16.561 | 15.73 | 16.05 | 10.7 | -0.31 (-1.89%) | 46,589 |
| 18 Dec 2003 | USD | 15.15 | 17.2 | 15.15 | 16.36 | 10.9067 | +1.06 (+6.93%) | 129,914 |
| 17 Dec 2003 | USD | 15.45 | 15.99 | 15.14 | 15.3 | 10.2 | -0.2 (-1.29%) | 52,790 |
| 16 Dec 2003 | USD | 16.57 | 16.57 | 15.38 | 15.5 | 10.3333 | -1.07 (-6.46%) | 51,929 |
| 15 Dec 2003 | USD | 16.89 | 17.29 | 16.42 | 16.57 | 11.0467 | -0.019 (-0.11%) | 83,723 |
| 12 Dec 2003 | USD | 16.42 | 16.77 | 16.17 | 16.589 | 11.0593 | +0.269 (+1.65%) | 59,746 |
| 11 Dec 2003 | USD | 15.43 | 16.62 | 15.26 | 16.32 | 10.88 | +0.47 (+2.97%) | 80,225 |
| 10 Dec 2003 | USD | 16.63 | 16.63 | 15.53 | 15.85 | 10.5667 | -0.652 (-3.95%) | 71,155 |
| 9 Dec 2003 | USD | 16.46 | 16.59 | 15.6 | 16.502 | 11.0013 | +0.782 (+4.97%) | 105,911 |
| 8 Dec 2003 | USD | 16.08 | 16.1 | 14.82 | 15.72 | 10.48 | -0.05 (-0.32%) | 50,940 |
| 5 Dec 2003 | USD | 15.81 | 16.25 | 15.43 | 15.77 | 10.5133 | -0.37 (-2.29%) | 43,480 |
| 4 Dec 2003 | USD | 17.13 | 17.13 | 15.8 | 16.14 | 10.76 | -0.66 (-3.93%) | 185,210 |
| 3 Dec 2003 | USD | 17 | 17.19 | 16.8 | 16.8 | 11.2 | -0.49 (-2.83%) | 183,336 |
| 2 Dec 2003 | USD | 17.05 | 17.5 | 16.75 | 17.29 | 11.5267 | +0.25 (+1.47%) | 188,710 |
| 1 Dec 2003 | USD | 15.57 | 17.34 | 15.1 | 17.04 | 11.36 | +1.97 (+13.07%) | 277,274 |
| 28 Nov 2003 | USD | 15.19 | 15.19 | 14.859 | 15.07 | 10.0467 | +0.08 (+0.53%) | 46,095 |
| 27 Nov 2003 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 9.9933 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 15 | 15.54 | 14.83 | 14.99 | 9.9933 | -0.11 (-0.73%) | 68,656 |
| 25 Nov 2003 | USD | 14.8 | 15.19 | 14.7 | 15.1 | 10.0667 | +0.1 (+0.67%) | 372,059 |
| 24 Nov 2003 | USD | 15.2 | 15.3 | 14.77 | 15 | 10 | -0.19 (-1.25%) | 227,911 |
| 21 Nov 2003 | USD | 15.35 | 16.07 | 14.58 | 15.19 | 10.1267 | 0.0 (0.0%) | 151,454 |
| 20 Nov 2003 | USD | 14 | 15.78 | 13.94 | 15.19 | 10.1267 | +1.2 (+8.58%) | 569,129 |
