| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 15.34 | 15.44 | 15.31 | 15.4 | 15.4 | +0.18 (+1.18%) | 146,900 |
| 26 Dec 2003 | USD | 15.3 | 15.37 | 15.22 | 15.22 | 15.22 | -0.05 (-0.33%) | 96,900 |
| 25 Dec 2003 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.28 | 15.31 | 15.16 | 15.27 | 15.27 | -0.03 (-0.20%) | 115,000 |
| 23 Dec 2003 | USD | 15.45 | 15.48 | 15.11 | 15.3 | 15.3 | -0.02 (-0.13%) | 244,100 |
| 22 Dec 2003 | USD | 15.25 | 15.4 | 15.19 | 15.32 | 15.32 | +0.19 (+1.26%) | 194,100 |
| 19 Dec 2003 | USD | 15.18 | 15.2 | 15.1 | 15.13 | 15.13 | +0.04 (+0.27%) | 208,500 |
| 18 Dec 2003 | USD | 15.14 | 15.26 | 15.02 | 15.09 | 15.09 | -0.15 (-0.98%) | 260,600 |
| 17 Dec 2003 | USD | 15.1 | 15.25 | 15.03 | 15.24 | 15.24 | +0.16 (+1.06%) | 203,800 |
| 16 Dec 2003 | USD | 15.21 | 15.23 | 14.9 | 15.08 | 15.08 | -0.06 (-0.40%) | 204,200 |
| 15 Dec 2003 | USD | 15.4 | 15.4 | 15.1 | 15.14 | 15.14 | -0.13 (-0.85%) | 197,700 |
| 12 Dec 2003 | USD | 15.35 | 15.39 | 15.13 | 15.27 | 15.27 | -0.03 (-0.20%) | 185,500 |
| 11 Dec 2003 | USD | 15.17 | 15.39 | 15.15 | 15.3 | 15.3 | +0.09 (+0.59%) | 221,800 |
| 10 Dec 2003 | USD | 15.22 | 15.26 | 15.1 | 15.21 | 15.21 | -0.03 (-0.20%) | 226,100 |
| 9 Dec 2003 | USD | 15.35 | 15.38 | 15.06 | 15.24 | 15.24 | +0.02 (+0.13%) | 241,600 |
| 8 Dec 2003 | USD | 15.26 | 15.35 | 15.15 | 15.22 | 15.22 | -0.01 (-0.07%) | 159,900 |
| 5 Dec 2003 | USD | 15.2 | 15.3 | 15.09 | 15.23 | 15.23 | 0.0 (0.0%) | 209,400 |
| 4 Dec 2003 | USD | 15.15 | 15.25 | 15.1 | 15.23 | 15.23 | +0.08 (+0.53%) | 223,900 |
| 3 Dec 2003 | USD | 15.07 | 15.23 | 15.06 | 15.15 | 15.15 | 0.0 (0.0%) | 272,400 |
| 2 Dec 2003 | USD | 14.92 | 15.17 | 14.91 | 15.15 | 15.15 | +0.17 (+1.13%) | 343,000 |
| 1 Dec 2003 | USD | 14.94 | 15 | 14.85 | 14.98 | 14.98 | +0.13 (+0.88%) | 168,700 |
| 28 Nov 2003 | USD | 14.93 | 14.98 | 14.82 | 14.85 | 14.85 | -0.08 (-0.54%) | 49,800 |
| 27 Nov 2003 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.88 | 14.95 | 14.76 | 14.93 | 14.93 | +0.07 (+0.47%) | 98,500 |
| 25 Nov 2003 | USD | 14.74 | 14.87 | 14.68 | 14.86 | 14.86 | +0.02 (+0.13%) | 125,200 |
| 24 Nov 2003 | USD | 14.95 | 14.96 | 14.71 | 14.84 | 14.84 | -0.05 (-0.34%) | 221,200 |
| 21 Nov 2003 | USD | 14.96 | 14.97 | 14.8 | 14.89 | 14.89 | +0.03 (+0.20%) | 195,700 |
| 20 Nov 2003 | USD | 14.94 | 14.95 | 14.81 | 14.86 | 14.86 | -0.06 (-0.40%) | 135,100 |
| 19 Nov 2003 | USD | 14.95 | 14.98 | 14.83 | 14.92 | 14.92 | +0.01 (+0.07%) | 210,700 |
| 18 Nov 2003 | USD | 14.88 | 14.98 | 14.87 | 14.91 | 14.91 | +0.05 (+0.34%) | 142,200 |
