| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 18.1 | 18.46 | 18.1 | 18.31 | 18.31 | +0.12 (+0.66%) | 18,100 |
| 16 Dec 2003 | USD | 18 | 18.2 | 17.88 | 18.19 | 18.19 | +0.09 (+0.50%) | 29,800 |
| 15 Dec 2003 | USD | 18.83 | 18.85 | 18.1 | 18.1 | 18.1 | -0.73 (-3.88%) | 29,800 |
| 12 Dec 2003 | USD | 18.76 | 18.83 | 18.52 | 18.83 | 18.83 | +0.07 (+0.37%) | 38,900 |
| 11 Dec 2003 | USD | 17.8 | 18.77 | 17.8 | 18.76 | 18.76 | +1.02 (+5.75%) | 35,300 |
| 10 Dec 2003 | USD | 17.95 | 18.07 | 17.74 | 17.74 | 17.74 | -0.14 (-0.78%) | 28,800 |
| 9 Dec 2003 | USD | 18.15 | 18.21 | 17.88 | 17.88 | 17.88 | -0.22 (-1.22%) | 58,500 |
| 8 Dec 2003 | USD | 18.05 | 18.2 | 18.01 | 18.1 | 18.1 | +0.03 (+0.17%) | 23,000 |
| 5 Dec 2003 | USD | 18.18 | 18.18 | 17.9 | 18.07 | 18.07 | -0.11 (-0.61%) | 74,400 |
| 4 Dec 2003 | USD | 18.4 | 18.4 | 18 | 18.18 | 18.18 | -0.26 (-1.41%) | 88,000 |
| 3 Dec 2003 | USD | 18.85 | 18.95 | 18.44 | 18.44 | 18.44 | -0.33 (-1.76%) | 95,900 |
| 2 Dec 2003 | USD | 18.72 | 18.98 | 18.6 | 18.77 | 18.77 | +0.1 (+0.54%) | 35,100 |
| 1 Dec 2003 | USD | 18.37 | 18.69 | 18.17 | 18.67 | 18.67 | +0.27 (+1.47%) | 72,200 |
| 28 Nov 2003 | USD | 18.45 | 18.65 | 18.3 | 18.4 | 18.4 | -0.29 (-1.55%) | 44,900 |
| 27 Nov 2003 | USD | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18.17 | 18.69 | 18.03 | 18.69 | 18.69 | +0.42 (+2.30%) | 88,800 |
| 25 Nov 2003 | USD | 18.2 | 18.27 | 18 | 18.27 | 18.27 | +0.03 (+0.16%) | 38,500 |
| 24 Nov 2003 | USD | 17.99 | 18.25 | 17.83 | 18.24 | 18.24 | +0.35 (+1.96%) | 65,200 |
| 21 Nov 2003 | USD | 18.38 | 18.38 | 17.89 | 17.89 | 17.89 | -0.45 (-2.45%) | 25,300 |
| 20 Nov 2003 | USD | 18 | 18.41 | 17.99 | 18.34 | 18.34 | +0.26 (+1.44%) | 74,700 |
| 19 Nov 2003 | USD | 17.85 | 18.08 | 17.85 | 18.08 | 18.08 | +0.18 (+1.01%) | 33,800 |
| 18 Nov 2003 | USD | 17.98 | 18.13 | 17.9 | 17.9 | 17.9 | -0.13 (-0.72%) | 87,100 |
| 17 Nov 2003 | USD | 17.98 | 18.15 | 17.93 | 18.03 | 18.03 | -0.02 (-0.11%) | 87,600 |
| 14 Nov 2003 | USD | 18.12 | 18.15 | 17.93 | 18.05 | 18.05 | -0.17 (-0.93%) | 51,400 |
| 13 Nov 2003 | USD | 18.11 | 18.22 | 18 | 18.22 | 18.22 | -0.01 (-0.05%) | 65,300 |
| 12 Nov 2003 | USD | 17.58 | 18.49 | 17.58 | 18.23 | 18.23 | +0.59 (+3.34%) | 107,000 |
| 11 Nov 2003 | USD | 17.7 | 17.73 | 17.3 | 17.64 | 17.64 | -0.02 (-0.11%) | 15,700 |
| 10 Nov 2003 | USD | 17.35 | 17.66 | 17.35 | 17.66 | 17.66 | +0.26 (+1.49%) | 44,600 |
| 7 Nov 2003 | USD | 17.39 | 17.45 | 17.2 | 17.4 | 17.4 | +0.01 (+0.06%) | 41,100 |
| 6 Nov 2003 | USD | 17.3 | 17.39 | 17.13 | 17.39 | 17.39 | +0.11 (+0.64%) | 52,900 |
