| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 13.3 | 13.375 | 13.275 | 13.33 | 3.3325 | +0.045 (+0.34%) | 338,400 |
| 30 Dec 2003 | USD | 13.395 | 13.4 | 13.225 | 13.285 | 3.3213 | -0.11 (-0.82%) | 1,004,400 |
| 29 Dec 2003 | USD | 13.075 | 13.425 | 13.05 | 13.395 | 3.3487 | +0.45 (+3.48%) | 1,318,800 |
| 26 Dec 2003 | USD | 13.13 | 13.14 | 12.845 | 12.945 | 3.2363 | -0.14 (-1.07%) | 612,400 |
| 25 Dec 2003 | USD | 13.085 | 13.085 | 13.085 | 13.085 | 3.2713 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 13 | 13.125 | 12.99 | 13.085 | 3.2713 | -0.12 (-0.91%) | 479,200 |
| 23 Dec 2003 | USD | 13.355 | 13.375 | 13 | 13.205 | 3.3013 | -0.075 (-0.56%) | 2,710,400 |
| 22 Dec 2003 | USD | 12.95 | 13.3 | 12.93 | 13.28 | 3.32 | +0.305 (+2.35%) | 2,410,800 |
| 19 Dec 2003 | USD | 12.98 | 13.06 | 12.92 | 12.975 | 3.2437 | +0.075 (+0.58%) | 1,754,800 |
| 18 Dec 2003 | USD | 12.65 | 12.94 | 12.65 | 12.9 | 3.225 | +0.21 (+1.65%) | 3,106,400 |
| 17 Dec 2003 | USD | 12.42 | 12.73 | 12.42 | 12.69 | 3.1725 | +0.27 (+2.17%) | 3,166,400 |
| 16 Dec 2003 | USD | 12.425 | 12.44 | 12.325 | 12.42 | 3.105 | +0.05 (+0.40%) | 1,386,000 |
| 15 Dec 2003 | USD | 12.475 | 12.515 | 12.275 | 12.37 | 3.0925 | +0.02 (+0.16%) | 2,237,200 |
| 12 Dec 2003 | USD | 12.58 | 12.58 | 12.29 | 12.35 | 3.0875 | -0.075 (-0.60%) | 1,297,200 |
| 11 Dec 2003 | USD | 12.175 | 12.59 | 12.175 | 12.425 | 3.1063 | +0.29 (+2.39%) | 2,744,000 |
| 10 Dec 2003 | USD | 12.25 | 12.285 | 12.07 | 12.135 | 3.0337 | +0.085 (+0.71%) | 2,776,400 |
| 9 Dec 2003 | USD | 11.81 | 12.25 | 11.81 | 12.05 | 3.0125 | +0.33 (+2.82%) | 4,943,200 |
| 8 Dec 2003 | USD | 11.725 | 11.75 | 11.645 | 11.72 | 2.93 | -0.02 (-0.17%) | 1,203,600 |
| 5 Dec 2003 | USD | 11.625 | 11.765 | 11.625 | 11.74 | 2.935 | +0.065 (+0.56%) | 1,561,200 |
| 4 Dec 2003 | USD | 11.57 | 11.7 | 11.51 | 11.675 | 2.9188 | +0.075 (+0.65%) | 1,709,600 |
| 3 Dec 2003 | USD | 11.735 | 11.735 | 11.58 | 11.6 | 2.9 | -0.195 (-1.65%) | 1,319,600 |
| 2 Dec 2003 | USD | 11.71 | 11.8 | 11.7 | 11.795 | 2.9487 | +0.01 (+0.08%) | 1,537,600 |
| 1 Dec 2003 | USD | 11.445 | 11.79 | 11.4 | 11.785 | 2.9463 | +0.525 (+4.66%) | 1,486,400 |
| 28 Nov 2003 | USD | 11.245 | 11.315 | 11.215 | 11.26 | 2.815 | +0.105 (+0.94%) | 531,200 |
| 27 Nov 2003 | USD | 11.155 | 11.155 | 11.155 | 11.155 | 2.7887 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 11.31 | 11.35 | 11.13 | 11.155 | 2.7887 | -0.105 (-0.93%) | 1,018,000 |
| 25 Nov 2003 | USD | 11.49 | 11.49 | 11.245 | 11.26 | 2.815 | -0.22 (-1.92%) | 2,270,000 |
| 24 Nov 2003 | USD | 11.305 | 11.48 | 11.275 | 11.48 | 2.87 | +0.205 (+1.82%) | 2,838,800 |
| 21 Nov 2003 | USD | 11.34 | 11.34 | 11.235 | 11.275 | 2.8188 | -0.3 (-2.59%) | 3,092,400 |
| 20 Nov 2003 | USD | 11.675 | 11.73 | 11.54 | 11.575 | 2.8937 | -0.175 (-1.49%) | 2,692,800 |
