| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 18.3 | 18.3 | 17.96 | 18.25 | 2.2812 | +0.01 (+0.05%) | 9,117 |
| 23 Dec 2003 | USD | 18 | 18.25 | 17.96 | 18.24 | 2.28 | +0.24 (+1.33%) | 24,603 |
| 22 Dec 2003 | USD | 17.51 | 18.05 | 17.51 | 18 | 2.25 | 0.0 (0.0%) | 9,537 |
| 19 Dec 2003 | USD | 17.67 | 18 | 17.67 | 18 | 2.25 | 0.0 (0.0%) | 64,943 |
| 18 Dec 2003 | USD | 18.05 | 18.05 | 17.82 | 18 | 2.25 | 0.0 (0.0%) | 5,037 |
| 17 Dec 2003 | USD | 17.3 | 18.09 | 17.3 | 18 | 2.25 | +0.33 (+1.87%) | 24,850 |
| 16 Dec 2003 | USD | 17.26 | 17.8 | 17.26 | 17.67 | 2.2088 | +0.42 (+2.43%) | 25,940 |
| 15 Dec 2003 | USD | 16.81 | 17.7 | 16.81 | 17.25 | 2.1562 | -0.09 (-0.52%) | 30,665 |
| 12 Dec 2003 | USD | 17.189 | 17.4 | 16.79 | 17.34 | 2.1675 | +0.44 (+2.60%) | 104,621 |
| 11 Dec 2003 | USD | 16.25 | 17.14 | 16 | 16.9 | 2.1125 | +0.601 (+3.69%) | 31,122 |
| 10 Dec 2003 | USD | 16.06 | 16.46 | 16 | 16.299 | 2.0374 | +0.249 (+1.55%) | 14,810 |
| 9 Dec 2003 | USD | 17.55 | 17.55 | 15.63 | 16.05 | 2.0063 | -0.85 (-5.03%) | 68,741 |
| 8 Dec 2003 | USD | 17.95 | 17.95 | 16.9 | 16.9 | 2.1125 | -0.86 (-4.84%) | 28,498 |
| 5 Dec 2003 | USD | 17.75 | 18.2 | 17.75 | 17.76 | 2.22 | -0.21 (-1.17%) | 50,346 |
| 4 Dec 2003 | USD | 17.8 | 17.97 | 17.75 | 17.97 | 2.2462 | +0.13 (+0.73%) | 128,515 |
| 3 Dec 2003 | USD | 17.81 | 17.85 | 17.51 | 17.84 | 2.23 | +0.19 (+1.08%) | 22,725 |
| 2 Dec 2003 | USD | 17.5 | 18 | 17.5 | 17.65 | 2.2062 | -0.35 (-1.94%) | 37,570 |
| 1 Dec 2003 | USD | 17.9 | 18 | 17.5 | 18 | 2.25 | +0.3 (+1.69%) | 29,104 |
| 28 Nov 2003 | USD | 17.8 | 17.85 | 17.4 | 17.7 | 2.2125 | -0.1 (-0.56%) | 5,105 |
| 27 Nov 2003 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 2.225 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 16.88 | 17.95 | 16.7 | 17.8 | 2.225 | +1.05 (+6.27%) | 73,725 |
| 25 Nov 2003 | USD | 16.8 | 17.2 | 16.5 | 16.75 | 2.0938 | +0.05 (+0.30%) | 38,650 |
| 24 Nov 2003 | USD | 16.6 | 16.7 | 16.4 | 16.7 | 2.0875 | +0.1 (+0.60%) | 25,950 |
| 21 Nov 2003 | USD | 16.25 | 16.6 | 16.2 | 16.6 | 2.075 | +0.15 (+0.91%) | 24,875 |
| 20 Nov 2003 | USD | 16.5 | 16.599 | 16.25 | 16.45 | 2.0562 | -0.05 (-0.30%) | 107,770 |
| 19 Nov 2003 | USD | 16.27 | 16.64 | 16.2 | 16.5 | 2.0625 | +0.2 (+1.23%) | 44,266 |
| 18 Nov 2003 | USD | 16.41 | 16.5 | 16.3 | 16.3 | 2.0375 | -0.11 (-0.67%) | 12,120 |
| 17 Nov 2003 | USD | 16.75 | 16.85 | 16.4 | 16.41 | 2.0513 | -0.33 (-1.97%) | 231,852 |
| 14 Nov 2003 | USD | 16.61 | 16.8 | 16.61 | 16.74 | 2.0925 | +0.12 (+0.72%) | 249,304 |
| 13 Nov 2003 | USD | 16.7 | 16.999 | 16.61 | 16.62 | 2.0775 | -0.37 (-2.18%) | 15,082 |
