| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | USD | 12 | 12.25 | 12 | 12 | 6 | -0.5 (-4%) | 13,325 |
| 6 Jan 2004 | USD | 12.5 | 12.5 | 12.25 | 12.5 | 6.25 | 0.0 (0.0%) | 5,829 |
| 5 Jan 2004 | USD | 12.5 | 12.55 | 12.25 | 12.5 | 6.25 | +0.25 (+2.04%) | 40,064 |
| 2 Jan 2004 | USD | 12.25 | 12.35 | 12.25 | 12.25 | 6.125 | -0.05 (-0.41%) | 139,846 |
| 1 Jan 2004 | USD | 12.3 | 12.3 | 12.3 | 12.3 | 6.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 12.3 | 12.3 | 12.2 | 12.3 | 6.15 | +0.15 (+1.23%) | 119,160 |
| 30 Dec 2003 | USD | 12.15 | 12.35 | 12.15 | 12.15 | 6.075 | +0.15 (+1.25%) | 16,961 |
| 29 Dec 2003 | USD | 12 | 12.15 | 12 | 12 | 6 | +0.05 (+0.42%) | 10,106 |
| 26 Dec 2003 | USD | 11.95 | 12 | 11.8 | 11.95 | 5.975 | +0.25 (+2.14%) | 7,856 |
| 25 Dec 2003 | USD | 11.7 | 11.7 | 11.7 | 11.7 | 5.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 11.7 | 11.95 | 11.7 | 11.7 | 5.85 | 0.0 (0.0%) | 53,039 |
| 23 Dec 2003 | USD | 11.7 | 11.95 | 11.7 | 11.7 | 5.85 | -0.1 (-0.85%) | 11,646 |
| 22 Dec 2003 | USD | 11.8 | 11.85 | 11.6 | 11.8 | 5.9 | +0.15 (+1.29%) | 18,308 |
| 19 Dec 2003 | USD | 11.65 | 11.8 | 11.65 | 11.65 | 5.825 | -0.15 (-1.27%) | 14,920 |
| 18 Dec 2003 | USD | 11.8 | 11.9 | 11.6 | 11.8 | 5.9 | +0.25 (+2.16%) | 20,162 |
| 17 Dec 2003 | USD | 11.55 | 11.55 | 11.3 | 11.55 | 5.775 | +0.05 (+0.43%) | 22,330 |
| 16 Dec 2003 | USD | 11.5 | 11.55 | 11.35 | 11.5 | 5.75 | -0.05 (-0.43%) | 15,704 |
| 15 Dec 2003 | USD | 11.55 | 11.65 | 11.4 | 11.55 | 5.775 | 0.0 (0.0%) | 18,413 |
| 12 Dec 2003 | USD | 11.55 | 11.55 | 11.2 | 11.55 | 5.775 | +0.2 (+1.76%) | 10,168 |
| 11 Dec 2003 | USD | 11.35 | 11.55 | 11.25 | 11.35 | 5.675 | -0.2 (-1.73%) | 31,728 |
| 10 Dec 2003 | USD | 11.55 | 11.55 | 11.35 | 11.55 | 5.775 | -0.2 (-1.70%) | 11,958 |
| 9 Dec 2003 | USD | 11.75 | 11.8 | 11.6 | 11.75 | 5.875 | -0.1 (-0.84%) | 9,654 |
| 8 Dec 2003 | USD | 11.85 | 11.85 | 11.7 | 11.85 | 5.925 | +0.1 (+0.85%) | 17,187 |
| 5 Dec 2003 | USD | 11.75 | 11.9 | 11.7 | 11.75 | 5.875 | -0.05 (-0.42%) | 12,934 |
| 4 Dec 2003 | USD | 11.8 | 11.8 | 11.6 | 11.8 | 5.9 | +0.15 (+1.29%) | 8,956 |
| 3 Dec 2003 | USD | 11.65 | 11.75 | 11.5 | 11.65 | 5.825 | -0.05 (-0.43%) | 12,068 |
| 2 Dec 2003 | USD | 11.7 | 11.7 | 11.5 | 11.7 | 5.85 | +0.25 (+2.18%) | 12,950 |
| 1 Dec 2003 | USD | 11.45 | 11.7 | 11.45 | 11.45 | 5.725 | +0.1 (+0.88%) | 20,614 |
| 28 Nov 2003 | USD | 11.35 | 11.65 | 11.35 | 11.35 | 5.675 | -0.2 (-1.73%) | 4,689 |
| 27 Nov 2003 | USD | 11.55 | 11.55 | 11.55 | 11.55 | 5.775 | 0.0 (0.0%) | 0 |
