| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 15.8 | 16.13 | 15.8 | 15.86 | 10,573,333.3333 | +0.35 (+2.26%) | 7,100 |
| 29 Dec 2003 | USD | 15.5 | 15.6 | 15.39 | 15.51 | 10,340,000 | +0.01 (+0.06%) | 29,100 |
| 26 Dec 2003 | USD | 15.4 | 15.65 | 15.34 | 15.5 | 10,333,333.3333 | +0.22 (+1.44%) | 3,900 |
| 25 Dec 2003 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 10,186,666.6667 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 10,186,666.6667 | 0.0 (0.0%) | 0 |
| 23 Dec 2003 | USD | 14.88 | 15.6 | 14.88 | 15.28 | 10,186,666.6667 | +0.5 (+3.38%) | 20,400 |
| 22 Dec 2003 | USD | 14.96 | 14.98 | 14.7 | 14.78 | 9,853,333.3333 | -0.32 (-2.12%) | 8,000 |
| 19 Dec 2003 | USD | 15.19 | 15.19 | 14.7 | 15.1 | 10,066,666.6667 | -0.22 (-1.44%) | 27,800 |
| 18 Dec 2003 | USD | 15 | 15.52 | 14.99 | 15.32 | 10,213,333.3333 | +0.33 (+2.20%) | 16,200 |
| 17 Dec 2003 | USD | 14.97 | 15.08 | 14.97 | 14.99 | 9,993,333.3333 | -0.09 (-0.60%) | 17,100 |
| 16 Dec 2003 | USD | 15.02 | 15.12 | 14.84 | 15.08 | 10,053,333.3333 | -0.07 (-0.46%) | 10,000 |
| 15 Dec 2003 | USD | 15.82 | 15.86 | 15.05 | 15.15 | 10,100,000 | -0.59 (-3.75%) | 14,700 |
| 12 Dec 2003 | USD | 15.84 | 15.88 | 15.4 | 15.74 | 10,493,333.3333 | -0.27 (-1.69%) | 11,600 |
| 11 Dec 2003 | USD | 15.93 | 16.33 | 15.93 | 16.01 | 10,673,333.3333 | +0.21 (+1.33%) | 109,800 |
| 10 Dec 2003 | USD | 16.11 | 16.15 | 15.8 | 15.8 | 10,533,333.3333 | -0.31 (-1.92%) | 11,800 |
| 9 Dec 2003 | USD | 16.15 | 16.2 | 16.1 | 16.11 | 10,740,000 | +0.33 (+2.09%) | 25,100 |
| 8 Dec 2003 | USD | 16.15 | 16.15 | 15.75 | 15.78 | 10,520,000 | -0.22 (-1.38%) | 9,600 |
| 5 Dec 2003 | USD | 16.04 | 16.26 | 16 | 16 | 10,666,666.6667 | +0.21 (+1.33%) | 21,500 |
| 4 Dec 2003 | USD | 16.05 | 16.08 | 15.75 | 15.79 | 10,526,666.6667 | -0.32 (-1.99%) | 9,700 |
| 3 Dec 2003 | USD | 16.4 | 16.4 | 16.01 | 16.11 | 10,740,000 | -0.11 (-0.68%) | 4,400 |
| 2 Dec 2003 | USD | 16.4 | 16.74 | 16.19 | 16.22 | 10,813,333.3333 | +0.25 (+1.57%) | 41,500 |
| 1 Dec 2003 | USD | 15.75 | 16.26 | 15.75 | 15.97 | 10,646,666.6667 | +0.82 (+5.41%) | 102,300 |
| 28 Nov 2003 | USD | 14.9 | 15.2 | 14.9 | 15.15 | 10,100,000 | +0.61 (+4.20%) | 5,600 |
| 27 Nov 2003 | USD | 14.54 | 14.54 | 14.54 | 14.54 | 9,693,333.3333 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.4 | 14.61 | 14.34 | 14.54 | 9,693,333.3333 | +0.24 (+1.68%) | 9,500 |
| 25 Nov 2003 | USD | 14.35 | 14.35 | 14.1 | 14.3 | 9,533,333.3333 | -0.1 (-0.69%) | 26,400 |
| 24 Nov 2003 | USD | 14.2 | 14.47 | 14.15 | 14.4 | 9,600,000 | +0.46 (+3.30%) | 6,200 |
| 21 Nov 2003 | USD | 13.97 | 14.1 | 13.94 | 13.94 | 9,293,333.3333 | +0.04 (+0.29%) | 11,700 |
| 20 Nov 2003 | USD | 13.72 | 13.9 | 13.52 | 13.9 | 9,266,666.6667 | +0.17 (+1.24%) | 5,600 |
| 19 Nov 2003 | USD | 13.9 | 13.9 | 13.6 | 13.73 | 9,153,333.3333 | -0.09 (-0.65%) | 30,300 |
