| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | USD | 12.49 | 12.49 | 12.36 | 12.43 | 12.43 | -0.17 (-1.35%) | 37,800 |
| 22 Dec 2003 | USD | 12.66 | 12.66 | 12.5 | 12.6 | 12.6 | -0.09 (-0.71%) | 36,300 |
| 19 Dec 2003 | USD | 12.89 | 12.89 | 12.66 | 12.69 | 12.69 | -0.23 (-1.78%) | 29,700 |
| 18 Dec 2003 | USD | 12.65 | 12.95 | 12.64 | 12.92 | 12.92 | +0.53 (+4.28%) | 118,900 |
| 17 Dec 2003 | USD | 12.35 | 12.47 | 12.33 | 12.39 | 12.39 | +0.19 (+1.56%) | 145,600 |
| 16 Dec 2003 | USD | 12.59 | 12.59 | 12.2 | 12.2 | 12.2 | -0.39 (-3.10%) | 222,300 |
| 15 Dec 2003 | USD | 12.45 | 12.8 | 12.45 | 12.59 | 12.59 | +0.14 (+1.12%) | 181,000 |
| 12 Dec 2003 | USD | 12.41 | 12.5 | 12.4 | 12.45 | 12.45 | -0.04 (-0.32%) | 40,700 |
| 11 Dec 2003 | USD | 12.46 | 12.58 | 12.42 | 12.49 | 12.49 | +0.23 (+1.88%) | 101,600 |
| 10 Dec 2003 | USD | 12.2 | 12.35 | 12.2 | 12.26 | 12.26 | +0.27 (+2.25%) | 90,500 |
| 9 Dec 2003 | USD | 12.06 | 12.13 | 11.98 | 11.99 | 11.99 | +0.1 (+0.84%) | 62,700 |
| 8 Dec 2003 | USD | 11.95 | 12.02 | 11.87 | 11.89 | 11.89 | +0.17 (+1.45%) | 64,300 |
| 5 Dec 2003 | USD | 11.8 | 11.81 | 11.7 | 11.72 | 11.72 | -0.13 (-1.10%) | 34,600 |
| 4 Dec 2003 | USD | 12.13 | 12.13 | 11.65 | 11.85 | 11.85 | -0.28 (-2.31%) | 65,600 |
| 3 Dec 2003 | USD | 12.11 | 12.2 | 12.11 | 12.13 | 12.13 | +0.08 (+0.66%) | 43,000 |
| 2 Dec 2003 | USD | 11.93 | 12.05 | 11.9 | 12.05 | 12.05 | +0.23 (+1.95%) | 163,600 |
| 1 Dec 2003 | USD | 11.51 | 11.98 | 11.49 | 11.82 | 11.82 | +0.24 (+2.07%) | 93,200 |
| 28 Nov 2003 | USD | 11.6 | 11.6 | 11.51 | 11.58 | 11.58 | 0.0 (0.0%) | 27,400 |
| 27 Nov 2003 | USD | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 11.6 | 11.62 | 11.5 | 11.58 | 11.58 | +0.17 (+1.49%) | 25,700 |
| 25 Nov 2003 | USD | 11.24 | 11.44 | 11.2 | 11.41 | 11.41 | +0.12 (+1.06%) | 50,300 |
| 24 Nov 2003 | USD | 11.05 | 11.32 | 11.05 | 11.29 | 11.29 | +0.26 (+2.36%) | 30,400 |
| 21 Nov 2003 | USD | 11.15 | 11.15 | 10.98 | 11.03 | 11.03 | +0.08 (+0.73%) | 49,600 |
| 20 Nov 2003 | USD | 10.79 | 11.1 | 10.79 | 10.95 | 10.95 | +0.25 (+2.34%) | 49,400 |
| 19 Nov 2003 | USD | 10.52 | 10.71 | 10.41 | 10.7 | 10.7 | -0.02 (-0.19%) | 49,800 |
| 18 Nov 2003 | USD | 10.84 | 10.84 | 10.61 | 10.72 | 10.72 | -0.41 (-3.68%) | 96,600 |
| 17 Nov 2003 | USD | 11.03 | 11.14 | 10.98 | 11.13 | 11.13 | -0.17 (-1.50%) | 48,400 |
| 14 Nov 2003 | USD | 11.43 | 11.47 | 11.1 | 11.3 | 11.3 | -0.15 (-1.31%) | 69,400 |
| 13 Nov 2003 | USD | 11.64 | 11.64 | 11.32 | 11.45 | 11.45 | -0.34 (-2.88%) | 87,600 |
| 12 Nov 2003 | USD | 11.4 | 11.8 | 11.22 | 11.79 | 11.79 | -0.09 (-0.76%) | 291,400 |
