| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | USD | 13.378 | 13.809 | 13.333 | 13.529 | 6.0129 | +0.191 (+1.43%) | 437,499 |
| 19 Dec 2003 | USD | 13.347 | 13.398 | 13.138 | 13.338 | 5.928 | +0.12 (+0.91%) | 491,801 |
| 18 Dec 2003 | USD | 13.2 | 13.333 | 13.138 | 13.218 | 5.8747 | +0.018 (+0.14%) | 681,399 |
| 17 Dec 2003 | USD | 13.489 | 13.489 | 13.102 | 13.2 | 5.8667 | -0.196 (-1.46%) | 428,101 |
| 16 Dec 2003 | USD | 13.444 | 13.556 | 13.333 | 13.396 | 5.9538 | -0.071 (-0.53%) | 648,099 |
| 15 Dec 2003 | USD | 13.956 | 13.991 | 13.467 | 13.467 | 5.9853 | -0.284 (-2.07%) | 599,499 |
| 12 Dec 2003 | USD | 13.742 | 13.947 | 13.671 | 13.751 | 6.1116 | +0.035 (+0.26%) | 813,101 |
| 11 Dec 2003 | USD | 13.378 | 13.88 | 13.293 | 13.716 | 6.096 | +0.338 (+2.53%) | 1,120,201 |
| 10 Dec 2003 | USD | 13.707 | 13.778 | 13.378 | 13.378 | 5.9458 | -0.298 (-2.18%) | 440,501 |
| 9 Dec 2003 | USD | 13.844 | 13.862 | 13.6 | 13.676 | 6.0782 | -0.097 (-0.70%) | 581,400 |
| 8 Dec 2003 | USD | 13.649 | 14.018 | 13.6 | 13.773 | 6.1213 | +0.133 (+0.98%) | 575,100 |
| 5 Dec 2003 | USD | 13.911 | 13.978 | 13.6 | 13.64 | 6.0622 | -0.324 (-2.32%) | 518,801 |
| 4 Dec 2003 | USD | 13.96 | 13.964 | 13.738 | 13.964 | 6.2062 | +0.084 (+0.61%) | 663,001 |
| 3 Dec 2003 | USD | 14 | 14.209 | 13.88 | 13.88 | 6.1689 | -0.124 (-0.89%) | 837,000 |
| 2 Dec 2003 | USD | 14.027 | 14.147 | 13.996 | 14.004 | 6.224 | -0.067 (-0.48%) | 422,199 |
| 1 Dec 2003 | USD | 13.778 | 14.076 | 13.733 | 14.071 | 6.2538 | +0.351 (+2.56%) | 582,701 |
| 28 Nov 2003 | USD | 13.724 | 13.893 | 13.72 | 13.72 | 6.0978 | -0.004 (-0.03%) | 153,099 |
| 27 Nov 2003 | USD | 13.724 | 13.724 | 13.724 | 13.724 | 6.0996 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.698 | 13.969 | 13.533 | 13.724 | 6.0996 | +0.026 (+0.19%) | 306,401 |
| 25 Nov 2003 | USD | 13.524 | 13.764 | 13.462 | 13.698 | 6.088 | +0.16 (+1.18%) | 586,800 |
| 24 Nov 2003 | USD | 13.293 | 13.587 | 13.293 | 13.538 | 6.0169 | +0.214 (+1.61%) | 520,299 |
| 21 Nov 2003 | USD | 13.342 | 13.422 | 13.271 | 13.324 | 5.9218 | +0.022 (+0.17%) | 421,200 |
| 20 Nov 2003 | USD | 13.267 | 13.4 | 13.245 | 13.302 | 5.912 | +0.022 (+0.17%) | 550,899 |
| 19 Nov 2003 | USD | 13.244 | 13.6 | 13.124 | 13.28 | 5.9022 | +0.071 (+0.54%) | 783,601 |
| 18 Nov 2003 | USD | 13.342 | 13.489 | 13.209 | 13.209 | 5.8707 | -0.124 (-0.93%) | 830,401 |
| 17 Nov 2003 | USD | 13.444 | 13.444 | 13.253 | 13.333 | 5.9258 | -0.111 (-0.83%) | 698,400 |
| 14 Nov 2003 | USD | 13.556 | 13.676 | 13.409 | 13.444 | 5.9751 | -0.152 (-1.12%) | 417,101 |
| 13 Nov 2003 | USD | 13.489 | 13.769 | 13.436 | 13.596 | 6.0427 | +0.014 (+0.10%) | 1,160,501 |
| 12 Nov 2003 | USD | 12.649 | 14.16 | 12.604 | 13.582 | 6.0364 | +1.08 (+8.64%) | 3,922,601 |
| 11 Nov 2003 | USD | 12.511 | 12.547 | 12.391 | 12.502 | 5.5564 | -0.009 (-0.07%) | 409,901 |
