| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 15.69 | 15.69 | 14.96 | 14.96 | 9.9733 | -0.46 (-2.98%) | 63,629 |
| 23 Dec 2003 | USD | 15.48 | 15.55 | 14.81 | 15.42 | 10.28 | +0.07 (+0.46%) | 212,307 |
| 22 Dec 2003 | USD | 15.42 | 15.5 | 14.89 | 15.35 | 10.2333 | -0.09 (-0.58%) | 376,981 |
| 19 Dec 2003 | USD | 15.46 | 15.71 | 14.93 | 15.44 | 10.2933 | +0.14 (+0.92%) | 307,767 |
| 18 Dec 2003 | USD | 15.29 | 15.75 | 15.05 | 15.3 | 10.2 | -0.01 (-0.07%) | 416,338 |
| 17 Dec 2003 | USD | 15.37 | 15.94 | 14.9 | 15.31 | 10.2067 | -0.11 (-0.71%) | 1,175,185 |
| 16 Dec 2003 | USD | 15 | 15.45 | 14.2 | 15.42 | 10.28 | +0.96 (+6.64%) | 912,349 |
| 15 Dec 2003 | USD | 14.86 | 15 | 14.12 | 14.46 | 9.64 | -0.38 (-2.56%) | 972,898 |
| 12 Dec 2003 | USD | 14.37 | 14.95 | 14.21 | 14.84 | 9.8933 | +0.53 (+3.70%) | 276,763 |
| 11 Dec 2003 | USD | 13.42 | 14.35 | 13.08 | 14.31 | 9.54 | +0.95 (+7.11%) | 389,062 |
| 10 Dec 2003 | USD | 13.52 | 13.72 | 12.8 | 13.36 | 8.9067 | -0.15 (-1.11%) | 188,536 |
| 9 Dec 2003 | USD | 14.3906 | 14.5 | 13.47 | 13.51 | 9.0067 | -0.74 (-5.19%) | 335,757 |
| 8 Dec 2003 | USD | 13.43 | 14.39 | 13.24 | 14.25 | 9.5 | +0.98 (+7.39%) | 484,227 |
| 5 Dec 2003 | USD | 13.65 | 13.67 | 13.27 | 13.27 | 8.8467 | -0.369 (-2.71%) | 104,930 |
| 4 Dec 2003 | USD | 13.011 | 13.65 | 12.91 | 13.639 | 9.0927 | +0.479 (+3.64%) | 248,911 |
| 3 Dec 2003 | USD | 13.8281 | 13.91 | 13.01 | 13.16 | 8.7733 | -0.54 (-3.94%) | 183,364 |
| 2 Dec 2003 | USD | 13.44 | 13.91 | 13.43 | 13.7 | 9.1333 | +0.21 (+1.56%) | 430,161 |
| 1 Dec 2003 | USD | 13.96 | 14.04 | 13.37 | 13.49 | 8.9933 | -0.17 (-1.24%) | 602,631 |
| 28 Nov 2003 | USD | 13.6094 | 13.89 | 13.09 | 13.66 | 9.1067 | +0.17 (+1.26%) | 372,753 |
| 27 Nov 2003 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 8.9933 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.65 | 13.75 | 13.25 | 13.49 | 8.9933 | -0.11 (-0.81%) | 581,301 |
| 25 Nov 2003 | USD | 13 | 13.7 | 12.9 | 13.6 | 9.0667 | +0.6 (+4.62%) | 967,708 |
| 24 Nov 2003 | USD | 12.5 | 13 | 12.41 | 13 | 8.6667 | +0.27 (+2.12%) | 327,919 |
| 21 Nov 2003 | USD | 12.46 | 12.73 | 12.41 | 12.73 | 8.4867 | +0.35 (+2.83%) | 363,906 |
| 20 Nov 2003 | USD | 11.85 | 12.42 | 11.84 | 12.38 | 8.2533 | +0.4 (+3.34%) | 535,566 |
| 19 Nov 2003 | USD | 12.56 | 12.65 | 11.94 | 11.98 | 7.9867 | -0.58 (-4.62%) | 343,647 |
| 18 Nov 2003 | USD | 12.6 | 13 | 12.54 | 12.56 | 8.3733 | -0.17 (-1.34%) | 230,388 |
| 17 Nov 2003 | USD | 12.9 | 13 | 12.45 | 12.73 | 8.4867 | -0.27 (-2.08%) | 181,944 |
| 14 Nov 2003 | USD | 13 | 13 | 12.89 | 13 | 8.6667 | +0.01 (+0.08%) | 133,481 |
| 13 Nov 2003 | USD | 13.04 | 13.04 | 12.77 | 12.99 | 8.66 | -0.01 (-0.08%) | 230,851 |
