| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | USD | 15.3752 | 15.4952 | 15.0353 | 15.0853 | 9.3581 | -0.2 (-1.31%) | 181,244 |
| 18 Dec 2003 | USD | 14.8654 | 15.4752 | 14.8654 | 15.2853 | 9.4822 | +0.4 (+2.69%) | 174,519 |
| 17 Dec 2003 | USD | 15.3552 | 15.6651 | 14.8554 | 14.8854 | 9.2341 | -0.65 (-4.18%) | 227,838 |
| 16 Dec 2003 | USD | 15.7451 | 15.8451 | 15.1553 | 15.5352 | 9.6372 | +0.06 (+0.39%) | 426,885 |
| 15 Dec 2003 | USD | 15.1353 | 15.4752 | 15.0953 | 15.4752 | 9.6 | +0.58 (+3.89%) | 377,646 |
| 12 Dec 2003 | USD | 15.0353 | 15.0353 | 14.5955 | 14.8954 | 9.2403 | -0.05 (-0.33%) | 127,246 |
| 11 Dec 2003 | USD | 14.7754 | 15.0353 | 14.7554 | 14.9454 | 9.2713 | +0.26 (+1.77%) | 165,443 |
| 10 Dec 2003 | USD | 15.2653 | 15.6351 | 14.4955 | 14.6854 | 9.11 | -0.758 (-4.91%) | 781,530 |
| 9 Dec 2003 | USD | 15.955 | 16.095 | 14.9953 | 15.4432 | 9.5801 | -0.402 (-2.54%) | 433,140 |
| 8 Dec 2003 | USD | 16.095 | 16.4949 | 15.5952 | 15.8451 | 9.8295 | -0.16 (-1.00%) | 537,062 |
| 5 Dec 2003 | USD | 15.4252 | 16.4849 | 15.2493 | 16.005 | 9.9287 | +1.09 (+7.31%) | 2,346,523 |
| 4 Dec 2003 | USD | 14.9454 | 15.0453 | 14.5055 | 14.9154 | 9.2527 | +0.03 (+0.20%) | 799,911 |
| 3 Dec 2003 | USD | 14.9554 | 15.1353 | 14.5455 | 14.8854 | 9.2341 | +0.03 (+0.20%) | 755,113 |
| 2 Dec 2003 | USD | 14.9254 | 15.0953 | 14.7254 | 14.8554 | 9.2155 | +0.13 (+0.88%) | 626,181 |
| 1 Dec 2003 | USD | 13.8457 | 14.7954 | 13.6558 | 14.7254 | 9.1349 | +1.24 (+9.19%) | 1,319,738 |
| 28 Nov 2003 | USD | 13.3658 | 13.8057 | 13.0959 | 13.4858 | 8.3659 | +0.12 (+0.90%) | 77,126 |
| 27 Nov 2003 | USD | 13.3658 | 13.3658 | 13.3658 | 13.3658 | 8.2914 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.4458 | 13.5458 | 13.0459 | 13.3658 | 8.2914 | -0.05 (-0.37%) | 228,153 |
| 25 Nov 2003 | USD | 13.6957 | 13.6957 | 12.856 | 13.4158 | 8.3225 | -0.481 (-3.46%) | 954,624 |
| 24 Nov 2003 | USD | 13.9957 | 14.2456 | 13.7957 | 13.8967 | 8.6208 | -0.049 (-0.35%) | 424,961 |
| 21 Nov 2003 | USD | 14.1556 | 14.2256 | 13.6058 | 13.9457 | 8.6512 | -0.15 (-1.06%) | 361,049 |
| 20 Nov 2003 | USD | 14.4755 | 14.5555 | 13.8447 | 14.0956 | 8.7442 | -0.38 (-2.62%) | 393,322 |
| 19 Nov 2003 | USD | 14.5255 | 14.8154 | 14.3455 | 14.4755 | 8.9798 | -0.04 (-0.28%) | 325,118 |
| 18 Nov 2003 | USD | 14.6155 | 14.8154 | 14.3455 | 14.5155 | 9.0047 | +0.31 (+2.18%) | 335,394 |
| 17 Nov 2003 | USD | 14.7454 | 14.8954 | 13.9157 | 14.2056 | 8.8124 | -0.04 (-0.28%) | 409,057 |
| 14 Nov 2003 | USD | 14.2056 | 14.3156 | 13.8657 | 14.2456 | 8.8372 | +0.09 (+0.64%) | 447,191 |
| 13 Nov 2003 | USD | 13.6358 | 14.3455 | 13.4958 | 14.1556 | 8.7814 | +0.56 (+4.12%) | 538,260 |
| 12 Nov 2003 | USD | 13.6957 | 13.8357 | 13.4358 | 13.5958 | 8.4341 | -0.1 (-0.73%) | 314,368 |
| 11 Nov 2003 | USD | 13.8957 | 14.1956 | 13.5158 | 13.6957 | 8.4961 | -0.1 (-0.72%) | 216,441 |
| 10 Nov 2003 | USD | 14.2456 | 14.4955 | 13.6957 | 13.7957 | 8.5581 | -0.4 (-2.82%) | 361,012 |
