| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 13.85 | 13.87 | 13.78 | 13.84 | 6.92 | -0.04 (-0.29%) | 28,300 |
| 29 Dec 2003 | USD | 14 | 14 | 13.65 | 13.88 | 6.94 | -0.07 (-0.50%) | 156,900 |
| 26 Dec 2003 | USD | 14.05 | 14.05 | 13.8 | 13.95 | 6.975 | -0.15 (-1.06%) | 40,400 |
| 25 Dec 2003 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 7.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 14.13 | 14.25 | 14 | 14.1 | 7.05 | 0.0 (0.0%) | 56,200 |
| 23 Dec 2003 | USD | 14.11 | 14.13 | 14.05 | 14.1 | 7.05 | -0.01 (-0.07%) | 6,500 |
| 22 Dec 2003 | USD | 14.2 | 14.2 | 14.1 | 14.11 | 7.055 | -0.09 (-0.63%) | 10,300 |
| 19 Dec 2003 | USD | 14.3 | 14.3 | 14.15 | 14.2 | 7.1 | -0.15 (-1.05%) | 20,200 |
| 18 Dec 2003 | USD | 14.2 | 14.4 | 14.15 | 14.35 | 7.175 | +0.1 (+0.70%) | 16,000 |
| 17 Dec 2003 | USD | 14.25 | 14.32 | 14.2 | 14.25 | 7.125 | -0.04 (-0.28%) | 36,600 |
| 16 Dec 2003 | USD | 14.3 | 14.3 | 14.01 | 14.29 | 7.145 | +0.04 (+0.28%) | 46,200 |
| 15 Dec 2003 | USD | 14.2 | 14.45 | 14.18 | 14.25 | 7.125 | +0.05 (+0.35%) | 72,400 |
| 12 Dec 2003 | USD | 14.2 | 14.3 | 14.15 | 14.2 | 7.1 | +0.05 (+0.35%) | 37,500 |
| 11 Dec 2003 | USD | 13.95 | 14.35 | 13.95 | 14.15 | 7.075 | +0.24 (+1.73%) | 236,900 |
| 10 Dec 2003 | USD | 14.25 | 14.25 | 13.7 | 13.91 | 6.955 | -0.39 (-2.73%) | 230,900 |
| 9 Dec 2003 | USD | 14.46 | 14.5 | 14.3 | 14.3 | 7.15 | -0.1 (-0.69%) | 107,700 |
| 8 Dec 2003 | USD | 14.4 | 14.58 | 14.35 | 14.4 | 7.2 | -0.08 (-0.55%) | 151,900 |
| 5 Dec 2003 | USD | 14.35 | 14.59 | 14.26 | 14.48 | 7.24 | +0.11 (+0.77%) | 166,200 |
| 4 Dec 2003 | USD | 14.25 | 14.53 | 14.16 | 14.37 | 7.185 | +0.2 (+1.41%) | 327,000 |
| 3 Dec 2003 | USD | 13.85 | 14.2 | 13.7 | 14.17 | 7.085 | +0.35 (+2.53%) | 235,500 |
| 2 Dec 2003 | USD | 13.95 | 14.1 | 13.65 | 13.82 | 6.91 | -0.18 (-1.29%) | 193,600 |
| 1 Dec 2003 | USD | 14.15 | 14.19 | 13.65 | 14 | 7 | -0.25 (-1.75%) | 897,800 |
| 28 Nov 2003 | USD | 14.25 | 14.3 | 14.02 | 14.25 | 7.125 | 0.0 (0.0%) | 172,200 |
| 27 Nov 2003 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 7.125 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14.3 | 14.6 | 14.2 | 14.25 | 7.125 | +0.05 (+0.35%) | 854,400 |
| 25 Nov 2003 | USD | 14.15 | 14.3 | 13.95 | 14.2 | 7.1 | 0.0 (0.0%) | 3,325,800 |
