| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | USD | 14.7 | 14.75 | 14.6 | 14.74 | 14.74 | +0.32 (+2.22%) | 98,300 |
| 10 Dec 2003 | USD | 14.49 | 14.94 | 14.32 | 14.42 | 14.42 | 0.0 (0.0%) | 107,300 |
| 9 Dec 2003 | USD | 14.75 | 14.75 | 14.4 | 14.42 | 14.42 | -0.48 (-3.22%) | 96,100 |
| 8 Dec 2003 | USD | 14.45 | 14.95 | 14.45 | 14.9 | 14.9 | +0.45 (+3.11%) | 149,600 |
| 5 Dec 2003 | USD | 14.65 | 14.65 | 14.39 | 14.45 | 14.45 | -0.2 (-1.37%) | 42,800 |
| 4 Dec 2003 | USD | 14.59 | 14.8 | 14.31 | 14.65 | 14.65 | +0.16 (+1.10%) | 95,200 |
| 3 Dec 2003 | USD | 14.29 | 14.75 | 14.23 | 14.49 | 14.49 | +0.3 (+2.11%) | 306,300 |
| 2 Dec 2003 | USD | 14.18 | 14.2 | 14.14 | 14.19 | 14.19 | +0.03 (+0.21%) | 135,200 |
| 1 Dec 2003 | USD | 14.01 | 14.25 | 14.01 | 14.16 | 14.16 | +0.15 (+1.07%) | 198,700 |
| 28 Nov 2003 | USD | 14.11 | 14.15 | 14.01 | 14.01 | 14.01 | -0.09 (-0.64%) | 18,700 |
| 27 Nov 2003 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.05 | 14.22 | 13.9 | 14.1 | 14.1 | +0.06 (+0.43%) | 103,300 |
| 25 Nov 2003 | USD | 13.92 | 14.04 | 13.75 | 14.04 | 14.04 | +0.12 (+0.86%) | 275,400 |
| 24 Nov 2003 | USD | 13.75 | 13.95 | 13.67 | 13.92 | 13.92 | +0.37 (+2.73%) | 231,300 |
| 21 Nov 2003 | USD | 13.4 | 13.8 | 13.36 | 13.55 | 13.55 | +0.39 (+2.96%) | 147,200 |
| 20 Nov 2003 | USD | 13.08 | 13.3 | 13.04 | 13.16 | 13.16 | +0.04 (+0.30%) | 92,300 |
| 19 Nov 2003 | USD | 13.01 | 13.25 | 12.96 | 13.12 | 13.12 | +0.06 (+0.46%) | 208,600 |
| 18 Nov 2003 | USD | 13.45 | 13.7 | 12.9 | 13.06 | 13.06 | -0.3 (-2.25%) | 137,600 |
| 17 Nov 2003 | USD | 13.45 | 13.5 | 13.11 | 13.36 | 13.36 | -0.24 (-1.76%) | 78,600 |
| 14 Nov 2003 | USD | 13.52 | 13.79 | 13.4 | 13.6 | 13.6 | +0.09 (+0.67%) | 52,100 |
| 13 Nov 2003 | USD | 13.56 | 13.74 | 13.42 | 13.51 | 13.51 | -0.13 (-0.95%) | 56,400 |
| 12 Nov 2003 | USD | 13.38 | 13.7 | 13.38 | 13.64 | 13.64 | +0.26 (+1.94%) | 39,400 |
| 11 Nov 2003 | USD | 13.51 | 13.57 | 13.32 | 13.38 | 13.38 | -0.13 (-0.96%) | 30,000 |
| 10 Nov 2003 | USD | 13.79 | 13.89 | 13.5 | 13.51 | 13.51 | -0.18 (-1.31%) | 53,000 |
| 7 Nov 2003 | USD | 13.93 | 13.98 | 13.6 | 13.69 | 13.69 | -0.18 (-1.30%) | 67,200 |
| 6 Nov 2003 | USD | 13.73 | 13.87 | 13.51 | 13.87 | 13.87 | +0.12 (+0.87%) | 146,200 |
| 5 Nov 2003 | USD | 13.8 | 13.9 | 13.55 | 13.75 | 13.75 | -0.05 (-0.36%) | 81,000 |
| 4 Nov 2003 | USD | 13.85 | 13.95 | 13.68 | 13.8 | 13.8 | -0.1 (-0.72%) | 201,036 |
| 3 Nov 2003 | USD | 13.52 | 13.99 | 13.52 | 13.9 | 13.9 | +0.33 (+2.43%) | 144,160 |
| 31 Oct 2003 | USD | 13.75 | 13.79 | 13.5 | 13.57 | 13.57 | -0.13 (-0.95%) | 89,200 |
