| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | USD | 11.19 | 11.5 | 11.1 | 11.39 | 11.39 | +0.17 (+1.52%) | 157,407 |
| 19 Jan 2004 | USD | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 11.35 | 11.45 | 11.22 | 11.22 | 11.22 | -0.09 (-0.80%) | 138,326 |
| 15 Jan 2004 | USD | 11.379 | 11.38 | 10.98 | 11.31 | 11.31 | -0.04 (-0.35%) | 57,569 |
| 14 Jan 2004 | USD | 10.95 | 11.49 | 10.92 | 11.35 | 11.35 | +0.56 (+5.19%) | 152,348 |
| 13 Jan 2004 | USD | 11.44 | 11.44 | 10.72 | 10.79 | 10.79 | -0.65 (-5.68%) | 333,523 |
| 12 Jan 2004 | USD | 10.99 | 11.7 | 10.99 | 11.44 | 11.44 | +0.12 (+1.06%) | 209,660 |
| 9 Jan 2004 | USD | 11.09 | 11.4 | 10.95 | 11.32 | 11.32 | +0.12 (+1.07%) | 168,299 |
| 8 Jan 2004 | USD | 11.39 | 11.49 | 11 | 11.2 | 11.2 | -0.18 (-1.58%) | 186,834 |
| 7 Jan 2004 | USD | 10.78 | 11.38 | 10.78 | 11.38 | 11.38 | +0.33 (+2.99%) | 338,164 |
| 6 Jan 2004 | USD | 10.86 | 11.18 | 10.86 | 11.05 | 11.05 | -0.11 (-0.99%) | 208,039 |
| 5 Jan 2004 | USD | 10.82 | 11.17 | 10.3 | 11.16 | 11.16 | +0.46 (+4.30%) | 188,831 |
| 2 Jan 2004 | USD | 10.62 | 10.89 | 10.44 | 10.7 | 10.7 | -0.05 (-0.47%) | 146,469 |
| 1 Jan 2004 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 10.31 | 10.8 | 10.17 | 10.75 | 10.75 | +0.35 (+3.37%) | 225,003 |
| 30 Dec 2003 | USD | 10.46 | 10.63 | 10.22 | 10.4 | 10.4 | -0.23 (-2.16%) | 140,776 |
| 29 Dec 2003 | USD | 9.9 | 10.7 | 9.88 | 10.63 | 10.63 | +0.76 (+7.70%) | 544,820 |
| 26 Dec 2003 | USD | 9.78 | 9.87 | 9.651 | 9.87 | 9.87 | +0.24 (+2.49%) | 83,694 |
| 25 Dec 2003 | USD | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 9.45 | 9.7 | 9.1 | 9.63 | 9.63 | +0.21 (+2.23%) | 137,857 |
| 23 Dec 2003 | USD | 9.36 | 9.52 | 9.11 | 9.42 | 9.42 | +1 (+11.88%) | 688,372 |
| 22 Dec 2003 | USD | 8.24 | 8.43 | 8.2 | 8.42 | 8.42 | +0.05 (+0.60%) | 105,515 |
| 19 Dec 2003 | USD | 8.28 | 8.385 | 8.15 | 8.37 | 8.37 | +0.12 (+1.45%) | 299,404 |
| 18 Dec 2003 | USD | 8.17 | 8.29 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 165,406 |
| 17 Dec 2003 | USD | 8.48 | 8.49 | 8.17 | 8.25 | 8.25 | -0.19 (-2.25%) | 341,059 |
| 16 Dec 2003 | USD | 8.57 | 8.61 | 8.35 | 8.44 | 8.44 | -0.12 (-1.40%) | 204,082 |
| 15 Dec 2003 | USD | 9.09 | 9.25 | 8.53 | 8.56 | 8.56 | -0.44 (-4.89%) | 150,282 |
| 12 Dec 2003 | USD | 8.53 | 9.01 | 8.53 | 9 | 9 | +0.45 (+5.26%) | 101,034 |
| 11 Dec 2003 | USD | 8.53 | 8.7 | 8.44 | 8.55 | 8.55 | +0.09 (+1.06%) | 136,886 |
| 10 Dec 2003 | USD | 8.36 | 8.62 | 8.35 | 8.46 | 8.46 | +0.14 (+1.68%) | 196,093 |
