| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | USD | 15.18 | 15.93 | 15.16 | 15.92 | 15.92 | +0.77 (+5.08%) | 104,919 |
| 22 Dec 2003 | USD | 14.91 | 15.24 | 14.91 | 15.15 | 15.15 | +0.15 (+1%) | 59,806 |
| 19 Dec 2003 | USD | 15.35 | 15.43 | 14.9 | 15 | 15 | -0.23 (-1.51%) | 103,650 |
| 18 Dec 2003 | USD | 14.93 | 15.23 | 14.82 | 15.23 | 15.23 | +0.2 (+1.33%) | 88,269 |
| 17 Dec 2003 | USD | 15.03 | 15.24 | 14.71 | 15.03 | 15.03 | -0.01 (-0.07%) | 114,995 |
| 16 Dec 2003 | USD | 14.95 | 15.14 | 14.92 | 15.04 | 15.04 | +0.03 (+0.20%) | 80,827 |
| 15 Dec 2003 | USD | 15.29 | 15.569 | 14.99 | 15.01 | 15.01 | -0.38 (-2.47%) | 210,842 |
| 12 Dec 2003 | USD | 15.75 | 15.75 | 15.11 | 15.39 | 15.39 | -0.31 (-1.97%) | 111,491 |
| 11 Dec 2003 | USD | 15 | 15.76 | 15 | 15.7 | 15.7 | +0.55 (+3.63%) | 129,485 |
| 10 Dec 2003 | USD | 14.95 | 15.28 | 14.91 | 15.15 | 15.15 | +0.15 (+1%) | 121,099 |
| 9 Dec 2003 | USD | 15.28 | 15.39 | 14.96 | 15 | 15 | -0.63 (-4.03%) | 171,731 |
| 8 Dec 2003 | USD | 15.11 | 15.75 | 15 | 15.63 | 15.63 | +0.41 (+2.69%) | 130,842 |
| 5 Dec 2003 | USD | 15.621 | 15.85 | 15.01 | 15.22 | 15.22 | -0.54 (-3.43%) | 99,373 |
| 4 Dec 2003 | USD | 15.67 | 15.96 | 15.62 | 15.76 | 15.76 | -0.01 (-0.06%) | 248,662 |
| 3 Dec 2003 | USD | 15.92 | 16 | 15.7 | 15.77 | 15.77 | -0.08 (-0.50%) | 185,201 |
| 2 Dec 2003 | USD | 15.95 | 15.98 | 15.6 | 15.85 | 15.85 | +0.11 (+0.70%) | 278,568 |
| 1 Dec 2003 | USD | 14.839 | 15.9 | 14.78 | 15.74 | 15.74 | +0.9 (+6.06%) | 182,068 |
| 28 Nov 2003 | USD | 14.98 | 15.16 | 14.84 | 14.84 | 14.84 | -0.16 (-1.07%) | 35,319 |
| 27 Nov 2003 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.85 | 15.02 | 14.74 | 15 | 15 | -0.05 (-0.33%) | 56,768 |
| 25 Nov 2003 | USD | 14.98 | 15.3 | 14.65 | 15.05 | 15.05 | +0.21 (+1.42%) | 188,494 |
| 24 Nov 2003 | USD | 15.291 | 15.3 | 14.59 | 14.84 | 14.84 | +0.08 (+0.54%) | 189,024 |
| 21 Nov 2003 | USD | 14.25 | 14.8 | 13.89 | 14.76 | 14.76 | +0.79 (+5.65%) | 247,471 |
| 20 Nov 2003 | USD | 13.61 | 14.209 | 13.61 | 13.97 | 13.97 | +0.03 (+0.22%) | 116,489 |
| 19 Nov 2003 | USD | 13.63 | 14.04 | 13.53 | 13.94 | 13.94 | +0.32 (+2.35%) | 119,413 |
| 18 Nov 2003 | USD | 14.236 | 14.3 | 13.62 | 13.62 | 13.62 | -0.63 (-4.42%) | 102,614 |
| 17 Nov 2003 | USD | 14.01 | 14.25 | 13.91 | 14.25 | 14.25 | +0.06 (+0.42%) | 105,636 |
| 14 Nov 2003 | USD | 14.04 | 14.49 | 14.02 | 14.19 | 14.19 | -0.26 (-1.80%) | 80,860 |
| 13 Nov 2003 | USD | 14.5 | 14.5 | 14.27 | 14.45 | 14.45 | 0.0 (0.0%) | 57,812 |
| 12 Nov 2003 | USD | 14.09 | 14.45 | 14 | 14.45 | 14.45 | +0.35 (+2.48%) | 88,515 |
