| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 16.84 | 17 | 16.34 | 16.5 | 876.0194 | -0.5 (-2.94%) | 17,497 |
| 26 Dec 2003 | USD | 16.6 | 17.6 | 16.6 | 17 | 902.5654 | -0.1 (-0.58%) | 3,500 |
| 25 Dec 2003 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 907.8746 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 16.95 | 17.1 | 16.671 | 17.1 | 907.8746 | +0.07 (+0.41%) | 7,211 |
| 23 Dec 2003 | USD | 18 | 18 | 16.85 | 17.03 | 904.1582 | -0.47 (-2.69%) | 26,771 |
| 22 Dec 2003 | USD | 17.47 | 17.89 | 16.86 | 17.5 | 929.1115 | +0.24 (+1.39%) | 14,724 |
| 19 Dec 2003 | USD | 17.55 | 17.89 | 17.25 | 17.26 | 916.3694 | -0.001 (-0.01%) | 8,702 |
| 18 Dec 2003 | USD | 17.26 | 17.49 | 17.25 | 17.261 | 916.4224 | +0.011 (+0.06%) | 2,350 |
| 17 Dec 2003 | USD | 17.18 | 17.49 | 17.18 | 17.25 | 915.8384 | -0.23 (-1.32%) | 5,139 |
| 16 Dec 2003 | USD | 17 | 17.49 | 16.999 | 17.48 | 928.0496 | +0.48 (+2.82%) | 6,426 |
| 15 Dec 2003 | USD | 16.75 | 17.5 | 16.75 | 17 | 902.5654 | -0.1 (-0.58%) | 11,013 |
| 12 Dec 2003 | USD | 16.851 | 17.15 | 16.75 | 17.1 | 907.8746 | +0.1 (+0.59%) | 5,725 |
| 11 Dec 2003 | USD | 17.5 | 17.5 | 16.63 | 17 | 902.5654 | +0.03 (+0.18%) | 7,320 |
| 10 Dec 2003 | USD | 16.47 | 17.46 | 16.47 | 16.97 | 900.9726 | +0.43 (+2.60%) | 4,787 |
| 9 Dec 2003 | USD | 16.29 | 17.6 | 14.6 | 16.54 | 878.1431 | +0.179 (+1.09%) | 51,913 |
| 8 Dec 2003 | USD | 17.33 | 17.5 | 16.3 | 16.361 | 868.6396 | -1.089 (-6.24%) | 22,052 |
| 5 Dec 2003 | USD | 18.72 | 18.72 | 17.45 | 17.45 | 926.4568 | -0.75 (-4.12%) | 11,574 |
| 4 Dec 2003 | USD | 17.97 | 18.29 | 17.75 | 18.2 | 966.2759 | +0.62 (+3.53%) | 14,748 |
| 3 Dec 2003 | USD | 18.309 | 18.309 | 17.58 | 17.58 | 933.3588 | -0.46 (-2.55%) | 6,080 |
| 2 Dec 2003 | USD | 18.94 | 18.94 | 18.04 | 18.04 | 957.7812 | -0.36 (-1.96%) | 32,106 |
| 1 Dec 2003 | USD | 17.5 | 18.829 | 17.4 | 18.4 | 976.8943 | +1.35 (+7.92%) | 33,830 |
| 28 Nov 2003 | USD | 17.01 | 17.2 | 17.01 | 17.05 | 905.22 | +0.05 (+0.29%) | 7,920 |
| 27 Nov 2003 | USD | 17 | 17 | 17 | 17 | 902.5654 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 17.2 | 17.2 | 16.06 | 17 | 902.5654 | +0.8 (+4.94%) | 10,983 |
| 25 Nov 2003 | USD | 15.69 | 16.7 | 15.51 | 16.2 | 860.0917 | +0.77 (+4.99%) | 23,220 |
| 24 Nov 2003 | USD | 15.2 | 15.6 | 15.1 | 15.43 | 819.2108 | +0.21 (+1.38%) | 31,669 |
| 21 Nov 2003 | USD | 15.5 | 15.5 | 15.071 | 15.22 | 808.0615 | -0.26 (-1.68%) | 4,400 |
| 20 Nov 2003 | USD | 15.46 | 15.51 | 15.25 | 15.48 | 821.8654 | +0.419 (+2.78%) | 6,430 |
| 19 Nov 2003 | USD | 15.56 | 15.56 | 15.061 | 15.061 | 799.6199 | +0.061 (+0.41%) | 917 |
| 18 Nov 2003 | USD | 14.5 | 15.2 | 14.5 | 15 | 796.3812 | -0.24 (-1.57%) | 6,026 |
