| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 11.369 | 11.45 | 10.6 | 11.35 | 11.35 | +1.05 (+10.19%) | 928,202 |
| 26 Dec 2003 | USD | 10.06 | 10.4 | 9.46 | 10.3 | 10.3 | +0.15 (+1.48%) | 107,714 |
| 25 Dec 2003 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 9.39 | 10.27 | 9.39 | 10.15 | 10.15 | +0.66 (+6.95%) | 259,535 |
| 23 Dec 2003 | USD | 9.55 | 9.63 | 9.36 | 9.49 | 9.49 | -0.08 (-0.84%) | 466,963 |
| 22 Dec 2003 | USD | 9.8 | 10.19 | 9.56 | 9.57 | 9.57 | -0.37 (-3.72%) | 473,008 |
| 19 Dec 2003 | USD | 10.24 | 10.3 | 9.88 | 9.94 | 9.94 | -0.4 (-3.87%) | 453,764 |
| 18 Dec 2003 | USD | 10.43 | 10.43 | 10.2 | 10.34 | 10.34 | -0.09 (-0.86%) | 385,790 |
| 17 Dec 2003 | USD | 10.15 | 10.64 | 10.01 | 10.43 | 10.43 | +0.28 (+2.76%) | 345,118 |
| 16 Dec 2003 | USD | 11.34 | 11.34 | 10 | 10.15 | 10.15 | -0.18 (-1.74%) | 457,873 |
| 15 Dec 2003 | USD | 10.09 | 10.75 | 10.08 | 10.33 | 10.33 | -0.17 (-1.62%) | 600,110 |
| 12 Dec 2003 | USD | 10.15 | 10.64 | 10.08 | 10.5 | 10.5 | +0.42 (+4.17%) | 451,439 |
| 11 Dec 2003 | USD | 9.81 | 10.4 | 9.3 | 10.08 | 10.08 | +0.014 (+0.14%) | 1,173,628 |
| 10 Dec 2003 | USD | 10.92 | 11.05 | 9.75 | 10.066 | 10.066 | -0.834 (-7.65%) | 1,153,478 |
| 9 Dec 2003 | USD | 11.5 | 11.5 | 10.76 | 10.9 | 10.9 | -0.38 (-3.37%) | 493,268 |
| 8 Dec 2003 | USD | 11.95 | 12.05 | 11.23 | 11.28 | 11.28 | +0.08 (+0.71%) | 691,469 |
| 5 Dec 2003 | USD | 10.23 | 11.4 | 10.21 | 11.2 | 11.2 | +0.51 (+4.77%) | 744,688 |
| 4 Dec 2003 | USD | 10.85 | 11.05 | 10.26 | 10.69 | 10.69 | -0.44 (-3.95%) | 841,468 |
| 3 Dec 2003 | USD | 11.7 | 11.8 | 10.67 | 11.13 | 11.13 | -0.58 (-4.95%) | 972,670 |
| 2 Dec 2003 | USD | 11.3 | 12.3 | 11.25 | 11.71 | 11.71 | +0.39 (+3.45%) | 947,047 |
| 1 Dec 2003 | USD | 11.01 | 11.44 | 10.81 | 11.32 | 11.32 | +0.66 (+6.19%) | 861,523 |
| 28 Nov 2003 | USD | 10.59 | 10.89 | 10.49 | 10.66 | 10.66 | +0.31 (+3.00%) | 369,650 |
| 27 Nov 2003 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 9.8 | 10.35 | 9.66 | 10.35 | 10.35 | +0.73 (+7.59%) | 588,996 |
| 25 Nov 2003 | USD | 9.25 | 9.87 | 9.25 | 9.62 | 9.62 | +0.47 (+5.14%) | 542,704 |
| 24 Nov 2003 | USD | 9.4 | 9.7 | 8.89 | 9.15 | 9.15 | -0.35 (-3.68%) | 745,025 |
| 21 Nov 2003 | USD | 8.71 | 9.85 | 8.71 | 9.5 | 9.5 | +0.58 (+6.50%) | 722,582 |
| 20 Nov 2003 | USD | 9.05 | 9.15 | 8.81 | 8.92 | 8.92 | -0.13 (-1.44%) | 458,574 |
| 19 Nov 2003 | USD | 9.04 | 9.05 | 8.74 | 9.05 | 9.05 | +0.08 (+0.89%) | 573,241 |
| 18 Nov 2003 | USD | 8.1 | 9.08 | 8.1 | 8.97 | 8.97 | +0.711 (+8.61%) | 1,089,754 |
