| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 18.5 | 18.5 | 18.25 | 18.5 | 9.25 | +1.65 (+9.79%) | 799 |
| 23 Dec 2003 | USD | 16.85 | 17.25 | 16 | 16.85 | 8.425 | -1.25 (-6.91%) | 6,148 |
| 22 Dec 2003 | USD | 18.1 | 18.1 | 18.1 | 18.1 | 9.05 | +0.35 (+1.97%) | 120 |
| 19 Dec 2003 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 8.875 | -1.55 (-8.03%) | 3,108 |
| 18 Dec 2003 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 9.65 | 0.0 (0.0%) | 0 |
| 17 Dec 2003 | USD | 19.3 | 19.3 | 19.3 | 19.3 | 9.65 | -0.75 (-3.74%) | 1,717 |
| 16 Dec 2003 | USD | 20.05 | 20.1 | 19.89 | 20.05 | 10.025 | -0.95 (-4.52%) | 16,473 |
| 15 Dec 2003 | USD | 21 | 21.05 | 19.65 | 21 | 10.5 | +1.25 (+6.33%) | 1,889 |
| 12 Dec 2003 | USD | 19.75 | 19.75 | 19.75 | 19.75 | 9.875 | -0.2 (-1.00%) | 1,361 |
| 11 Dec 2003 | USD | 19.95 | 19.95 | 19.95 | 19.95 | 9.975 | +1.65 (+9.02%) | 1,044 |
| 10 Dec 2003 | USD | 18.3 | 19.25 | 18.3 | 18.3 | 9.15 | -1.8 (-8.96%) | 807 |
| 9 Dec 2003 | USD | 20.1 | 20.1 | 20.1 | 20.1 | 10.05 | -1 (-4.74%) | 2,029 |
| 8 Dec 2003 | USD | 21.1 | 21.1 | 21.1 | 21.1 | 10.55 | -0.9 (-4.09%) | 1,040 |
| 5 Dec 2003 | USD | 22 | 22 | 22 | 22 | 11 | -0.25 (-1.12%) | 2,130 |
| 4 Dec 2003 | USD | 22.25 | 22.25 | 22.25 | 22.25 | 11.125 | -0.5 (-2.20%) | 1,303 |
| 3 Dec 2003 | USD | 22.75 | 22.75 | 22.75 | 22.75 | 11.375 | +0.25 (+1.11%) | 645 |
| 2 Dec 2003 | USD | 22.5 | 22.5 | 22 | 22.5 | 11.25 | +0.5 (+2.27%) | 1,720 |
| 1 Dec 2003 | USD | 22 | 22.65 | 22 | 22 | 11 | +1 (+4.76%) | 2,577 |
| 28 Nov 2003 | USD | 21 | 22 | 21 | 21 | 10.5 | +0.1 (+0.48%) | 2,018 |
| 27 Nov 2003 | USD | 20.9 | 20.9 | 20.9 | 20.9 | 10.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 20.9 | 21.75 | 20.9 | 20.9 | 10.45 | -0.1 (-0.48%) | 2,022 |
| 25 Nov 2003 | USD | 21 | 21.6 | 20.75 | 21 | 10.5 | +0.25 (+1.20%) | 4,865 |
| 24 Nov 2003 | USD | 20.75 | 21.7 | 20.75 | 20.75 | 10.375 | 0.0 (0.0%) | 2,499 |
| 21 Nov 2003 | USD | 20.75 | 21.6 | 20.75 | 20.75 | 10.375 | -0.25 (-1.19%) | 5,549 |
| 20 Nov 2003 | USD | 21 | 21.35 | 19.3 | 21 | 10.5 | -0.7 (-3.23%) | 43,219 |
| 19 Nov 2003 | USD | 21.7 | 21.7 | 21 | 21.7 | 10.85 | +0.7 (+3.33%) | 1,867 |
| 18 Nov 2003 | USD | 21 | 21.85 | 21 | 21 | 10.5 | +0.25 (+1.20%) | 3,177 |
| 17 Nov 2003 | USD | 20.75 | 21.95 | 20.75 | 20.75 | 10.375 | -1 (-4.60%) | 4,532 |
| 14 Nov 2003 | USD | 21.75 | 23.3 | 21.2 | 21.75 | 10.875 | -0.25 (-1.14%) | 7,242 |
| 13 Nov 2003 | USD | 22 | 22.3 | 21.35 | 22 | 11 | +1.5 (+7.32%) | 2,264 |
