| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 18.35 | 18.74 | 18.34 | 18.56 | 18.56 | +0.13 (+0.71%) | 134,292 |
| 29 Dec 2003 | USD | 18.34 | 18.7 | 18.15 | 18.43 | 18.43 | +0.08 (+0.44%) | 192,786 |
| 26 Dec 2003 | USD | 18.25 | 18.64 | 18.19 | 18.35 | 18.35 | +0.07 (+0.38%) | 59,194 |
| 25 Dec 2003 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 18.7 | 18.75 | 18.25 | 18.28 | 18.28 | -0.22 (-1.19%) | 30,276 |
| 23 Dec 2003 | USD | 18.15 | 18.7 | 18.11 | 18.5 | 18.5 | +0.18 (+0.98%) | 186,160 |
| 22 Dec 2003 | USD | 18.15 | 18.4 | 18.12 | 18.32 | 18.32 | +0.23 (+1.27%) | 86,478 |
| 19 Dec 2003 | USD | 18.64 | 18.74 | 18 | 18.09 | 18.09 | -0.25 (-1.36%) | 332,970 |
| 18 Dec 2003 | USD | 18.26 | 18.59 | 18.2 | 18.34 | 18.34 | +0.04 (+0.22%) | 215,317 |
| 17 Dec 2003 | USD | 18.45 | 18.5 | 17.99 | 18.3 | 18.3 | -0.4 (-2.14%) | 228,876 |
| 16 Dec 2003 | USD | 18.52 | 18.86 | 18.16 | 18.7 | 18.7 | +0.11 (+0.59%) | 128,555 |
| 15 Dec 2003 | USD | 18.72 | 19.08 | 18.49 | 18.59 | 18.59 | -0.03 (-0.16%) | 92,562 |
| 12 Dec 2003 | USD | 18.67 | 18.96 | 18.4 | 18.62 | 18.62 | +0.07 (+0.38%) | 140,887 |
| 11 Dec 2003 | USD | 18.27 | 18.99 | 18.25 | 18.55 | 18.55 | +0.25 (+1.37%) | 110,736 |
| 10 Dec 2003 | USD | 18.2 | 18.82 | 18.16 | 18.3 | 18.3 | +0.03 (+0.16%) | 211,032 |
| 9 Dec 2003 | USD | 18.3 | 18.78 | 18.25 | 18.27 | 18.27 | +0.11 (+0.61%) | 197,244 |
| 8 Dec 2003 | USD | 18.48 | 18.82 | 17.72 | 18.16 | 18.16 | -0.38 (-2.05%) | 244,433 |
| 5 Dec 2003 | USD | 18.32 | 18.94 | 18.32 | 18.54 | 18.54 | -0.12 (-0.64%) | 134,900 |
| 4 Dec 2003 | USD | 19.1 | 19.37 | 18.29 | 18.66 | 18.66 | -0.45 (-2.35%) | 179,257 |
| 3 Dec 2003 | USD | 19.49 | 19.68 | 19.11 | 19.11 | 19.11 | -0.31 (-1.60%) | 146,587 |
| 2 Dec 2003 | USD | 19.99 | 19.99 | 19.33 | 19.42 | 19.42 | -0.54 (-2.71%) | 92,626 |
| 1 Dec 2003 | USD | 19.39 | 19.97 | 19.21 | 19.96 | 19.96 | +0.77 (+4.01%) | 199,995 |
| 28 Nov 2003 | USD | 19.4 | 19.75 | 19.19 | 19.19 | 19.19 | -0.22 (-1.13%) | 57,065 |
| 27 Nov 2003 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 20.09 | 20.09 | 19.33 | 19.41 | 19.41 | -0.6 (-3.00%) | 215,481 |
| 25 Nov 2003 | USD | 20.06 | 20.06 | 19.63 | 20.01 | 20.01 | +0.03 (+0.15%) | 138,194 |
| 24 Nov 2003 | USD | 19.38 | 20.4 | 19.27 | 19.98 | 19.98 | +0.7 (+3.63%) | 196,433 |
| 21 Nov 2003 | USD | 19.4 | 19.55 | 19.24 | 19.28 | 19.28 | -0.06 (-0.31%) | 159,481 |
| 20 Nov 2003 | USD | 19.72 | 19.72 | 19 | 19.34 | 19.34 | -0.3 (-1.53%) | 138,785 |
| 19 Nov 2003 | USD | 19.51 | 19.78 | 19.33 | 19.64 | 19.64 | -0.01 (-0.05%) | 153,392 |
