| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2003 | USD | 14.01 | 14.15 | 13.78 | 13.84 | 13.84 | -0.17 (-1.21%) | 109,200 |
| 3 Dec 2003 | USD | 13.57 | 14.42 | 13.57 | 14.01 | 14.01 | +0.44 (+3.24%) | 182,700 |
| 2 Dec 2003 | USD | 13.57 | 13.6 | 13.5 | 13.57 | 13.57 | +0.02 (+0.15%) | 294,400 |
| 1 Dec 2003 | USD | 13.5 | 13.7 | 13.32 | 13.55 | 13.55 | 0.0 (0.0%) | 39,200 |
| 28 Nov 2003 | USD | 13.52 | 13.6 | 13.44 | 13.55 | 13.55 | +0.13 (+0.97%) | 26,600 |
| 27 Nov 2003 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.41 | 13.5 | 13.2 | 13.42 | 13.42 | +0.11 (+0.83%) | 26,300 |
| 25 Nov 2003 | USD | 12.97 | 13.32 | 12.97 | 13.31 | 13.31 | +0.31 (+2.38%) | 30,600 |
| 24 Nov 2003 | USD | 12.77 | 13.04 | 12.77 | 13 | 13 | +0.13 (+1.01%) | 41,600 |
| 21 Nov 2003 | USD | 12.82 | 12.9 | 12.69 | 12.87 | 12.87 | +0.15 (+1.18%) | 22,000 |
| 20 Nov 2003 | USD | 12.77 | 12.9 | 12.5 | 12.72 | 12.72 | -0.08 (-0.63%) | 32,900 |
| 19 Nov 2003 | USD | 12.67 | 12.86 | 12.54 | 12.8 | 12.8 | +0.1 (+0.79%) | 30,400 |
| 18 Nov 2003 | USD | 12.6 | 12.93 | 12.55 | 12.7 | 12.7 | +0.07 (+0.55%) | 20,900 |
| 17 Nov 2003 | USD | 12.87 | 12.87 | 12.5 | 12.63 | 12.63 | -0.27 (-2.09%) | 28,700 |
| 14 Nov 2003 | USD | 12.96 | 13.05 | 12.76 | 12.9 | 12.9 | -0.01 (-0.08%) | 51,100 |
| 13 Nov 2003 | USD | 12.85 | 13.05 | 12.76 | 12.91 | 12.91 | +0.11 (+0.86%) | 39,100 |
| 12 Nov 2003 | USD | 12.52 | 12.95 | 12.52 | 12.8 | 12.8 | +0.22 (+1.75%) | 100,700 |
| 11 Nov 2003 | USD | 13 | 13 | 12.55 | 12.58 | 12.58 | -0.42 (-3.23%) | 20,700 |
| 10 Nov 2003 | USD | 13.15 | 13.21 | 12.91 | 13 | 13 | -0.15 (-1.14%) | 88,900 |
| 7 Nov 2003 | USD | 13.14 | 13.44 | 13.06 | 13.15 | 13.15 | +0.11 (+0.84%) | 103,300 |
| 6 Nov 2003 | USD | 12.5 | 13.04 | 12.5 | 13.04 | 13.04 | +0.5 (+3.99%) | 60,300 |
| 5 Nov 2003 | USD | 12.27 | 12.58 | 12.15 | 12.54 | 12.54 | +0.24 (+1.95%) | 30,500 |
| 4 Nov 2003 | USD | 12.07 | 12.43 | 12 | 12.3 | 12.3 | +0.15 (+1.23%) | 42,703 |
| 3 Nov 2003 | USD | 12.08 | 12.6 | 12.04 | 12.15 | 12.15 | +0.14 (+1.17%) | 91,100 |
| 31 Oct 2003 | USD | 12.12 | 12.25 | 12 | 12.01 | 12.01 | -0.06 (-0.50%) | 23,100 |
| 30 Oct 2003 | USD | 12.07 | 12.17 | 11.9 | 12.07 | 12.07 | +0.03 (+0.25%) | 36,600 |
| 29 Oct 2003 | USD | 12.23 | 12.24 | 12 | 12.04 | 12.04 | -0.09 (-0.74%) | 69,700 |
| 28 Oct 2003 | USD | 11.7 | 12.17 | 11.65 | 12.13 | 12.13 | +0.43 (+3.68%) | 56,800 |
| 27 Oct 2003 | USD | 11.55 | 11.7 | 11.5 | 11.7 | 11.7 | +0.15 (+1.30%) | 43,900 |
| 24 Oct 2003 | USD | 11.51 | 11.6 | 11.51 | 11.55 | 11.55 | +0.03 (+0.26%) | 173,300 |
