| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 15.71 | 16.2 | 15.43 | 15.6 | 15.6 | -0.6 (-3.70%) | 7,320 |
| 12 Dec 2003 | USD | 16.8 | 16.8 | 15.69 | 16.2 | 16.2 | -0.8 (-4.71%) | 20,488 |
| 11 Dec 2003 | USD | 17.12 | 17.12 | 17 | 17 | 17 | +0.1 (+0.59%) | 2,897 |
| 10 Dec 2003 | USD | 17.93 | 17.95 | 16.85 | 16.9 | 16.9 | -0.35 (-2.03%) | 7,399 |
| 9 Dec 2003 | USD | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | +0.1 (+0.58%) | 5,065 |
| 8 Dec 2003 | USD | 17.67 | 17.67 | 17.15 | 17.15 | 17.15 | -0.43 (-2.45%) | 3,500 |
| 5 Dec 2003 | USD | 17.49 | 18.04 | 17.24 | 17.58 | 17.58 | +0.09 (+0.51%) | 10,652 |
| 4 Dec 2003 | USD | 17.44 | 17.5 | 17.43 | 17.49 | 17.49 | -0.01 (-0.06%) | 24,342 |
| 3 Dec 2003 | USD | 17.6 | 17.79 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 54,992 |
| 2 Dec 2003 | USD | 17.02 | 17.99 | 16.94 | 17.6 | 17.6 | +0.6 (+3.53%) | 80,640 |
| 1 Dec 2003 | USD | 17 | 17 | 16.27 | 17 | 17 | 0.0 (0.0%) | 22,500 |
| 28 Nov 2003 | USD | 16.2 | 17 | 16.2 | 17 | 17 | +0.601 (+3.66%) | 39,966 |
| 27 Nov 2003 | USD | 16.399 | 16.399 | 16.399 | 16.399 | 16.399 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 16.4 | 16.4 | 16.01 | 16.399 | 16.399 | -0.001 (-0.01%) | 3,476 |
| 25 Nov 2003 | USD | 15.75 | 16.4 | 15.75 | 16.4 | 16.4 | +1.05 (+6.84%) | 71,095 |
| 24 Nov 2003 | USD | 15.97 | 16.2 | 15.35 | 15.35 | 15.35 | -0.85 (-5.25%) | 15,870 |
| 21 Nov 2003 | USD | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | -0.099 (-0.61%) | 1,300 |
| 20 Nov 2003 | USD | 16.299 | 16.299 | 16.299 | 16.299 | 16.299 | -0.001 (-0.01%) | 100 |
| 19 Nov 2003 | USD | 16.299 | 16.3 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 6,945 |
| 18 Nov 2003 | USD | 16 | 16.9 | 15.84 | 16.1 | 16.1 | +0.1 (+0.63%) | 64,017 |
| 17 Nov 2003 | USD | 15.301 | 16 | 15.301 | 16 | 16 | +0.2 (+1.27%) | 1,500 |
| 14 Nov 2003 | USD | 15.5 | 16 | 15 | 15.8 | 15.8 | +0.41 (+2.66%) | 26,308 |
| 13 Nov 2003 | USD | 15 | 15.39 | 15 | 15.39 | 15.39 | +0.24 (+1.58%) | 69,152 |
| 12 Nov 2003 | USD | 15.62 | 15.9 | 14.95 | 15.15 | 15.15 | +0.1 (+0.66%) | 127,650 |
| 11 Nov 2003 | USD | 15.9 | 15.9 | 15.05 | 15.05 | 15.05 | -0.85 (-5.35%) | 6,500 |
| 10 Nov 2003 | USD | 15.85 | 15.96 | 15.8 | 15.9 | 15.9 | -0.05 (-0.31%) | 3,200 |
| 7 Nov 2003 | USD | 16 | 16.49 | 15.85 | 15.95 | 15.95 | +0.11 (+0.69%) | 16,975 |
| 6 Nov 2003 | USD | 16.001 | 16.1 | 15.25 | 15.84 | 15.84 | -0.36 (-2.22%) | 5,526 |
| 5 Nov 2003 | USD | 16.25 | 16.5 | 16.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 75,916 |
| 4 Nov 2003 | USD | 16.4 | 16.4 | 16 | 16.4 | 16.4 | +0.75 (+4.79%) | 44,855 |
