| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | USD | 8.4 | 8.6 | 8.3 | 8.32 | 8.32 | -0.23 (-2.69%) | 103,014 |
| 8 Dec 2003 | USD | 8.67 | 8.81 | 8.44 | 8.55 | 8.55 | -0.22 (-2.51%) | 122,369 |
| 5 Dec 2003 | USD | 9.07 | 9.1 | 8.3 | 8.77 | 8.77 | -0.18 (-2.01%) | 95,972 |
| 4 Dec 2003 | USD | 8.93 | 9.04 | 8.899 | 8.95 | 8.95 | -0.02 (-0.22%) | 84,355 |
| 3 Dec 2003 | USD | 9.17 | 9.17 | 8.949 | 8.97 | 8.97 | 0.0 (0.0%) | 127,776 |
| 2 Dec 2003 | USD | 9 | 9.05 | 8.95 | 8.97 | 8.97 | -0.01 (-0.11%) | 91,190 |
| 1 Dec 2003 | USD | 8.95 | 9.14 | 8.95 | 8.98 | 8.98 | +0.03 (+0.34%) | 70,869 |
| 28 Nov 2003 | USD | 9.02 | 9.15 | 8.95 | 8.95 | 8.95 | -0.2 (-2.19%) | 89,523 |
| 27 Nov 2003 | USD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 9 | 9.31 | 8.86 | 9.15 | 9.15 | +0.14 (+1.55%) | 94,588 |
| 25 Nov 2003 | USD | 9.08 | 9.22 | 8.87 | 9.01 | 9.01 | -0.19 (-2.07%) | 141,260 |
| 24 Nov 2003 | USD | 9 | 9.28 | 9 | 9.2 | 9.2 | +0.17 (+1.88%) | 76,319 |
| 21 Nov 2003 | USD | 8.989 | 9.13 | 8.95 | 9.03 | 9.03 | +0.07 (+0.78%) | 78,611 |
| 20 Nov 2003 | USD | 8.72 | 9.2 | 8.65 | 8.96 | 8.96 | +0.19 (+2.17%) | 180,267 |
| 19 Nov 2003 | USD | 9 | 9.03 | 8.55 | 8.77 | 8.77 | -0.25 (-2.77%) | 371,245 |
| 18 Nov 2003 | USD | 9.29 | 9.4 | 9 | 9.02 | 9.02 | +0.02 (+0.22%) | 102,657 |
| 17 Nov 2003 | USD | 9.2 | 9.24 | 8.91 | 9 | 9 | -0.25 (-2.70%) | 202,531 |
| 14 Nov 2003 | USD | 9.83 | 9.83 | 9.24 | 9.25 | 9.25 | -0.56 (-5.71%) | 424,285 |
| 13 Nov 2003 | USD | 9.965 | 9.99 | 9.73 | 9.81 | 9.81 | -0.18 (-1.80%) | 85,709 |
| 12 Nov 2003 | USD | 9.65 | 10.05 | 9.59 | 9.99 | 9.99 | +0.34 (+3.52%) | 76,919 |
| 11 Nov 2003 | USD | 9.82 | 9.94 | 9.62 | 9.65 | 9.65 | -0.05 (-0.52%) | 83,652 |
| 10 Nov 2003 | USD | 10.32 | 10.32 | 9.7 | 9.7 | 9.7 | -0.5 (-4.90%) | 147,187 |
| 7 Nov 2003 | USD | 10.08 | 10.47 | 10.08 | 10.2 | 10.2 | -0.07 (-0.68%) | 258,475 |
| 6 Nov 2003 | USD | 9.67 | 10.27 | 9.55 | 10.27 | 10.27 | +0.43 (+4.37%) | 327,310 |
| 5 Nov 2003 | USD | 10.16 | 10.16 | 9.5 | 9.84 | 9.84 | -0.35 (-3.43%) | 212,704 |
| 4 Nov 2003 | USD | 10.15 | 10.28 | 10.05 | 10.19 | 10.19 | +0.01 (+0.10%) | 176,999 |
| 3 Nov 2003 | USD | 10.2 | 10.3 | 9.99 | 10.18 | 10.18 | +0.07 (+0.69%) | 267,837 |
| 31 Oct 2003 | USD | 10.25 | 10.25 | 10.1 | 10.11 | 10.11 | -0.09 (-0.88%) | 137,578 |
| 30 Oct 2003 | USD | 10.24 | 10.3 | 10 | 10.2 | 10.2 | +0.13 (+1.29%) | 296,852 |
| 29 Oct 2003 | USD | 9.99 | 10.25 | 9.76 | 10.07 | 10.07 | +0.11 (+1.10%) | 692,030 |
