| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 13.95 | 13.95 | 13.56 | 13.85 | 13.85 | -0.1 (-0.72%) | 47,685 |
| 16 Dec 2003 | USD | 14 | 14 | 13.85 | 13.95 | 13.95 | -0.05 (-0.36%) | 17,050 |
| 15 Dec 2003 | USD | 14.12 | 14.12 | 13.83 | 14 | 14 | -0.05 (-0.36%) | 9,950 |
| 12 Dec 2003 | USD | 14.16 | 14.22 | 13.99 | 14.05 | 14.05 | -0.05 (-0.35%) | 19,280 |
| 11 Dec 2003 | USD | 14.05 | 14.15 | 13.99 | 14.1 | 14.1 | -0.1 (-0.70%) | 16,937 |
| 10 Dec 2003 | USD | 14.35 | 14.37 | 14.01 | 14.2 | 14.2 | -0.09 (-0.63%) | 34,047 |
| 9 Dec 2003 | USD | 14.15 | 14.29 | 14.1 | 14.29 | 14.29 | +0.28 (+2.00%) | 34,049 |
| 8 Dec 2003 | USD | 13.87 | 14.15 | 13.87 | 14.01 | 14.01 | +0.19 (+1.37%) | 37,090 |
| 5 Dec 2003 | USD | 13.65 | 13.82 | 13.5 | 13.82 | 13.82 | +0.17 (+1.25%) | 33,050 |
| 4 Dec 2003 | USD | 13.3 | 13.65 | 13.3 | 13.65 | 13.65 | +0.35 (+2.63%) | 19,492 |
| 3 Dec 2003 | USD | 13.2 | 13.5 | 13.2 | 13.3 | 13.3 | +0.15 (+1.14%) | 55,256 |
| 2 Dec 2003 | USD | 13.3 | 13.5 | 13.15 | 13.15 | 13.15 | -0.05 (-0.38%) | 54,653 |
| 1 Dec 2003 | USD | 13.25 | 13.4 | 13.15 | 13.2 | 13.2 | -0.05 (-0.38%) | 60,948 |
| 28 Nov 2003 | USD | 13.4 | 13.4 | 13.21 | 13.25 | 13.25 | -0.05 (-0.38%) | 21,500 |
| 27 Nov 2003 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.22 | 13.4 | 13.16 | 13.3 | 13.3 | +0.18 (+1.37%) | 69,713 |
| 25 Nov 2003 | USD | 13.051 | 13.36 | 13.01 | 13.12 | 13.12 | +0.07 (+0.54%) | 155,056 |
| 24 Nov 2003 | USD | 13.06 | 13.16 | 13 | 13.05 | 13.05 | +0.1 (+0.77%) | 61,500 |
| 21 Nov 2003 | USD | 12.85 | 13.17 | 12.85 | 12.95 | 12.95 | +0.1 (+0.78%) | 92,254 |
| 20 Nov 2003 | USD | 12.97 | 13.05 | 12.73 | 12.85 | 12.85 | +0.08 (+0.63%) | 50,218 |
| 19 Nov 2003 | USD | 13.37 | 13.37 | 12.75 | 12.77 | 12.77 | -0.48 (-3.62%) | 52,100 |
| 18 Nov 2003 | USD | 13.48 | 13.48 | 13.12 | 13.25 | 13.25 | -0.1 (-0.75%) | 17,400 |
| 17 Nov 2003 | USD | 13.45 | 13.58 | 13.34 | 13.35 | 13.35 | -0.14 (-1.04%) | 40,008 |
| 14 Nov 2003 | USD | 13.4 | 13.57 | 13.37 | 13.49 | 13.49 | -0.01 (-0.07%) | 127,600 |
| 13 Nov 2003 | USD | 13.6 | 13.6 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 37,120 |
| 12 Nov 2003 | USD | 13.65 | 14 | 13.35 | 13.45 | 13.45 | -0.25 (-1.82%) | 28,150 |
| 11 Nov 2003 | USD | 14 | 14 | 13.7 | 13.7 | 13.7 | -0.3 (-2.14%) | 6,442 |
| 10 Nov 2003 | USD | 13.9 | 14.04 | 13.87 | 14 | 14 | +0.1 (+0.72%) | 22,987 |
| 7 Nov 2003 | USD | 13.8 | 14.19 | 13.79 | 13.9 | 13.9 | +0.29 (+2.13%) | 33,795 |
| 6 Nov 2003 | USD | 13.85 | 13.94 | 13.61 | 13.61 | 13.61 | -0.24 (-1.73%) | 33,348 |
