| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 20.01 | 20.25 | 19.9 | 20.14 | 20.14 | +0.13 (+0.65%) | 7,230 |
| 23 Dec 2003 | USD | 20.2 | 20.2 | 19.74 | 20.01 | 20.01 | +0.02 (+0.10%) | 73,938 |
| 22 Dec 2003 | USD | 19.5 | 20.25 | 19.5 | 19.99 | 19.99 | +0.49 (+2.51%) | 58,951 |
| 19 Dec 2003 | USD | 19.5 | 20 | 18.55 | 19.5 | 19.5 | +0.15 (+0.78%) | 52,780 |
| 18 Dec 2003 | USD | 19.15 | 19.47 | 19.05 | 19.35 | 19.35 | +0.31 (+1.63%) | 125,745 |
| 17 Dec 2003 | USD | 18.75 | 19.6 | 18.74 | 19.04 | 19.04 | +0.48 (+2.59%) | 96,557 |
| 16 Dec 2003 | USD | 18.899 | 19 | 18.56 | 18.56 | 18.56 | 0.0 (0.0%) | 20,109 |
| 15 Dec 2003 | USD | 19 | 19 | 18.56 | 18.56 | 18.56 | -0.19 (-1.01%) | 16,784 |
| 12 Dec 2003 | USD | 19 | 19 | 18.43 | 18.75 | 18.75 | -0.19 (-1.00%) | 24,288 |
| 11 Dec 2003 | USD | 19.5 | 19.5 | 18.65 | 18.94 | 18.94 | +0.34 (+1.83%) | 69,184 |
| 10 Dec 2003 | USD | 19.9 | 19.9 | 18.44 | 18.6 | 18.6 | -0.73 (-3.78%) | 43,605 |
| 9 Dec 2003 | USD | 19.11 | 20.23 | 19.11 | 19.33 | 19.33 | -0.57 (-2.86%) | 51,754 |
| 8 Dec 2003 | USD | 20.48 | 20.48 | 19.751 | 19.9 | 19.9 | +0.05 (+0.25%) | 44,340 |
| 5 Dec 2003 | USD | 20.16 | 20.16 | 19.75 | 19.85 | 19.85 | +0.06 (+0.30%) | 33,178 |
| 4 Dec 2003 | USD | 19.4 | 20.69 | 18 | 19.79 | 19.79 | +0.86 (+4.54%) | 329,593 |
| 3 Dec 2003 | USD | 17.84 | 20.25 | 17.8 | 18.93 | 18.93 | +1.28 (+7.25%) | 229,896 |
| 2 Dec 2003 | USD | 17.7 | 17.8 | 17.14 | 17.65 | 17.65 | +0.13 (+0.74%) | 114,165 |
| 1 Dec 2003 | USD | 17.02 | 18.54 | 17.02 | 17.52 | 17.52 | +0.05 (+0.29%) | 172,961 |
| 28 Nov 2003 | USD | 17.54 | 17.64 | 17.2 | 17.47 | 17.47 | -0.07 (-0.40%) | 11,250 |
| 27 Nov 2003 | USD | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18 | 18 | 17 | 17.54 | 17.54 | -0.259 (-1.46%) | 73,916 |
| 25 Nov 2003 | USD | 16.85 | 17.87 | 16.85 | 17.799 | 17.799 | +0.549 (+3.18%) | 42,700 |
| 24 Nov 2003 | USD | 17.43 | 17.43 | 16.85 | 17.25 | 17.25 | -0.18 (-1.03%) | 46,983 |
| 21 Nov 2003 | USD | 17 | 17.43 | 17 | 17.43 | 17.43 | +0.26 (+1.51%) | 25,250 |
| 20 Nov 2003 | USD | 17.5 | 17.5 | 16.95 | 17.17 | 17.17 | -0.15 (-0.87%) | 44,085 |
| 19 Nov 2003 | USD | 17.6 | 17.8 | 17.041 | 17.32 | 17.32 | -0.2 (-1.14%) | 45,565 |
| 18 Nov 2003 | USD | 17.8 | 17.8 | 17.46 | 17.52 | 17.52 | -0.18 (-1.02%) | 39,000 |
| 17 Nov 2003 | USD | 17.76 | 17.99 | 17.5 | 17.7 | 17.7 | -0.4 (-2.21%) | 82,460 |
| 14 Nov 2003 | USD | 18 | 18.35 | 17.76 | 18.1 | 18.1 | 0.0 (0.0%) | 76,712 |
| 13 Nov 2003 | USD | 18 | 18.5 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 281,712 |
