| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 13.35 | 13.45 | 13.19 | 13.24 | 13.24 | -0.01 (-0.08%) | 33,400 |
| 23 Dec 2003 | USD | 13.2 | 13.34 | 13.17 | 13.25 | 13.25 | +0.36 (+2.79%) | 66,400 |
| 22 Dec 2003 | USD | 12.75 | 12.92 | 12.6 | 12.89 | 12.89 | +0.04 (+0.31%) | 148,800 |
| 19 Dec 2003 | USD | 12.75 | 12.94 | 12.69 | 12.85 | 12.85 | -0.25 (-1.91%) | 190,000 |
| 18 Dec 2003 | USD | 12.97 | 13.16 | 12.9 | 13.1 | 13.1 | -0.04 (-0.30%) | 144,000 |
| 17 Dec 2003 | USD | 13.15 | 13.15 | 13 | 13.14 | 13.14 | -0.29 (-2.16%) | 351,300 |
| 16 Dec 2003 | USD | 13.2 | 13.47 | 13.17 | 13.43 | 13.43 | -0.07 (-0.52%) | 62,500 |
| 15 Dec 2003 | USD | 13.62 | 13.68 | 13.47 | 13.5 | 13.5 | -0.4 (-2.88%) | 75,000 |
| 12 Dec 2003 | USD | 13.58 | 13.9 | 13.58 | 13.9 | 13.9 | +0.4 (+2.96%) | 70,800 |
| 11 Dec 2003 | USD | 13.36 | 13.54 | 13.28 | 13.5 | 13.5 | -0.2 (-1.46%) | 311,100 |
| 10 Dec 2003 | USD | 13.7 | 13.78 | 13.58 | 13.7 | 13.7 | -0.2 (-1.44%) | 88,000 |
| 9 Dec 2003 | USD | 14 | 14.05 | 13.82 | 13.9 | 13.9 | -0.05 (-0.36%) | 57,100 |
| 8 Dec 2003 | USD | 13.85 | 14 | 13.82 | 13.95 | 13.95 | +0.14 (+1.01%) | 133,800 |
| 5 Dec 2003 | USD | 13.73 | 13.88 | 13.65 | 13.81 | 13.81 | +0.41 (+3.06%) | 138,500 |
| 4 Dec 2003 | USD | 13.64 | 13.66 | 13.35 | 13.4 | 13.4 | -0.14 (-1.03%) | 43,800 |
| 3 Dec 2003 | USD | 13.5 | 13.55 | 13.4 | 13.54 | 13.54 | +0.04 (+0.30%) | 50,700 |
| 2 Dec 2003 | USD | 13.41 | 13.63 | 13.41 | 13.5 | 13.5 | +0.15 (+1.12%) | 31,800 |
| 1 Dec 2003 | USD | 13.16 | 13.36 | 13.16 | 13.35 | 13.35 | +0.03 (+0.23%) | 52,100 |
| 28 Nov 2003 | USD | 13.4 | 13.48 | 13.26 | 13.32 | 13.32 | +0.05 (+0.38%) | 21,800 |
| 27 Nov 2003 | USD | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.25 | 13.33 | 13.11 | 13.27 | 13.27 | +0.1 (+0.76%) | 65,500 |
| 25 Nov 2003 | USD | 13.35 | 13.35 | 13.05 | 13.17 | 13.17 | -0.24 (-1.79%) | 67,700 |
| 24 Nov 2003 | USD | 13.36 | 13.45 | 13.27 | 13.41 | 13.41 | +0.14 (+1.06%) | 48,000 |
| 21 Nov 2003 | USD | 13.32 | 13.36 | 13.23 | 13.27 | 13.27 | +0.14 (+1.07%) | 21,700 |
| 20 Nov 2003 | USD | 13.12 | 13.2 | 13.07 | 13.13 | 13.13 | +0.01 (+0.08%) | 60,600 |
| 19 Nov 2003 | USD | 13.28 | 13.3 | 13.08 | 13.12 | 13.12 | -0.16 (-1.20%) | 37,500 |
| 18 Nov 2003 | USD | 13.45 | 13.57 | 13.24 | 13.28 | 13.28 | -0.05 (-0.38%) | 70,600 |
| 17 Nov 2003 | USD | 13.65 | 13.65 | 13.3 | 13.33 | 13.33 | -0.47 (-3.41%) | 222,800 |
| 14 Nov 2003 | USD | 13.68 | 13.89 | 13.68 | 13.8 | 13.8 | +0.1 (+0.73%) | 128,500 |
| 13 Nov 2003 | USD | 13.7 | 13.74 | 13.63 | 13.7 | 13.7 | +0.09 (+0.66%) | 163,600 |
