| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | USD | 14.37 | 14.43 | 14.01 | 14.1501 | 2.3584 | -0.32 (-2.21%) | 380,400 |
| 18 Dec 2003 | USD | 14.3499 | 14.4801 | 14.2401 | 14.4699 | 2.4116 | +0.02 (+0.14%) | 627,600 |
| 17 Dec 2003 | USD | 13.8501 | 14.4699 | 13.77 | 14.4501 | 2.4083 | +0.5 (+3.58%) | 479,400 |
| 16 Dec 2003 | USD | 13.5699 | 13.95 | 13.5501 | 13.95 | 2.325 | -0.09 (-0.64%) | 644,400 |
| 15 Dec 2003 | USD | 14.1999 | 14.1999 | 13.7601 | 14.04 | 2.34 | +0.34 (+2.48%) | 643,200 |
| 12 Dec 2003 | USD | 13.5999 | 13.7001 | 13.4001 | 13.7001 | 2.2833 | -0.15 (-1.08%) | 440,400 |
| 11 Dec 2003 | USD | 13.26 | 13.8999 | 13.11 | 13.8501 | 2.3083 | +0.29 (+2.14%) | 486,000 |
| 10 Dec 2003 | USD | 13.44 | 13.7499 | 13.1499 | 13.56 | 2.26 | +0.22 (+1.65%) | 822,000 |
| 9 Dec 2003 | USD | 12.99 | 13.4001 | 12.8499 | 13.3401 | 2.2233 | +0.39 (+3.01%) | 517,200 |
| 8 Dec 2003 | USD | 12.8001 | 12.9801 | 12.8001 | 12.9501 | 2.1583 | +0.05 (+0.39%) | 235,200 |
| 5 Dec 2003 | USD | 12.5001 | 12.9801 | 12.5001 | 12.9 | 2.15 | +0.41 (+3.28%) | 333,000 |
| 4 Dec 2003 | USD | 12.6999 | 12.75 | 12.3999 | 12.4899 | 2.0816 | -0.42 (-3.25%) | 886,800 |
| 3 Dec 2003 | USD | 12.8001 | 12.99 | 12.7101 | 12.9099 | 2.1517 | +0.26 (+2.05%) | 262,800 |
| 2 Dec 2003 | USD | 12.7701 | 12.9801 | 12.5901 | 12.6501 | 2.1084 | -0.22 (-1.71%) | 330,000 |
| 1 Dec 2003 | USD | 12.6 | 12.99 | 12.6 | 12.87 | 2.145 | +0.52 (+4.21%) | 915,600 |
| 28 Nov 2003 | USD | 12.2601 | 12.4299 | 12.21 | 12.3501 | 2.0583 | +0.09 (+0.73%) | 167,400 |
| 27 Nov 2003 | USD | 12.2601 | 12.2601 | 12.2601 | 12.2601 | 2.0434 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 12.12 | 12.3501 | 12.09 | 12.2601 | 2.0434 | +0.5 (+4.25%) | 538,200 |
| 25 Nov 2003 | USD | 11.76 | 11.85 | 11.7501 | 11.76 | 1.96 | 0.0 (0.0%) | 144,000 |
| 24 Nov 2003 | USD | 11.6499 | 11.88 | 11.5899 | 11.76 | 1.96 | +0.21 (+1.82%) | 211,200 |
| 21 Nov 2003 | USD | 11.4801 | 11.5599 | 11.4 | 11.55 | 1.925 | -0.03 (-0.26%) | 372,000 |
| 20 Nov 2003 | USD | 11.25 | 11.6499 | 11.25 | 11.58 | 1.93 | +0.08 (+0.70%) | 820,800 |
| 19 Nov 2003 | USD | 11.2401 | 11.4999 | 11.2101 | 11.4999 | 1.9166 | +0.16 (+1.41%) | 281,400 |
| 18 Nov 2003 | USD | 11.3901 | 11.4201 | 11.1999 | 11.34 | 1.89 | +0.05 (+0.44%) | 242,400 |
| 17 Nov 2003 | USD | 11.1201 | 11.3001 | 11.0499 | 11.2899 | 1.8817 | +0.07 (+0.62%) | 201,600 |
| 14 Nov 2003 | USD | 11.22 | 11.4399 | 11.1801 | 11.22 | 1.87 | -0.1 (-0.88%) | 220,200 |
| 13 Nov 2003 | USD | 11.52 | 11.55 | 10.95 | 11.3199 | 1.8866 | -0.18 (-1.57%) | 799,800 |
| 12 Nov 2003 | USD | 11.4501 | 11.6499 | 11.3499 | 11.4999 | 1.9166 | +0.08 (+0.70%) | 359,400 |
| 11 Nov 2003 | USD | 11.3499 | 11.49 | 11.2101 | 11.4201 | 1.9034 | -0.1 (-0.87%) | 255,000 |
| 10 Nov 2003 | USD | 11.6001 | 11.7 | 11.4501 | 11.52 | 1.92 | -0.16 (-1.37%) | 276,600 |
