| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 45.475 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 18.2 | 18.45 | 18.05 | 18.19 | 45.475 | +0.11 (+0.61%) | 19,000 |
| 23 Dec 2003 | USD | 17.8 | 18.11 | 17.8 | 18.08 | 45.2 | +0.31 (+1.74%) | 37,200 |
| 22 Dec 2003 | USD | 17.7 | 17.88 | 17.7 | 17.77 | 44.425 | +0.12 (+0.68%) | 23,480 |
| 19 Dec 2003 | USD | 17.73 | 17.74 | 17.46 | 17.65 | 44.125 | -0.08 (-0.45%) | 30,240 |
| 18 Dec 2003 | USD | 17.65 | 17.82 | 17.56 | 17.73 | 44.325 | +0.08 (+0.45%) | 35,680 |
| 17 Dec 2003 | USD | 17.45 | 18 | 17.26 | 17.65 | 44.125 | +0.2 (+1.15%) | 48,560 |
| 16 Dec 2003 | USD | 17.45 | 17.45 | 17.25 | 17.45 | 43.625 | +0.05 (+0.29%) | 12,360 |
| 15 Dec 2003 | USD | 17.45 | 17.55 | 17.36 | 17.4 | 43.5 | +0.1 (+0.58%) | 20,560 |
| 12 Dec 2003 | USD | 17.2 | 17.45 | 17.13 | 17.3 | 43.25 | +0.13 (+0.76%) | 10,760 |
| 11 Dec 2003 | USD | 17 | 17.28 | 16.93 | 17.17 | 42.925 | +0.07 (+0.41%) | 42,360 |
| 10 Dec 2003 | USD | 17.44 | 17.44 | 17.05 | 17.1 | 42.75 | -0.34 (-1.95%) | 27,520 |
| 9 Dec 2003 | USD | 17.25 | 17.65 | 17.25 | 17.44 | 43.6 | +0.22 (+1.28%) | 47,680 |
| 8 Dec 2003 | USD | 16.89 | 17.56 | 16.88 | 17.22 | 43.05 | +0.32 (+1.89%) | 68,800 |
| 5 Dec 2003 | USD | 16.4 | 17.19 | 16.37 | 16.9 | 42.25 | +0.4 (+2.42%) | 91,000 |
| 4 Dec 2003 | USD | 16.05 | 16.5 | 15.9 | 16.5 | 41.25 | +0.52 (+3.25%) | 70,320 |
| 3 Dec 2003 | USD | 16 | 16.05 | 15.91 | 15.98 | 39.95 | -0.07 (-0.44%) | 21,360 |
| 2 Dec 2003 | USD | 16.55 | 16.55 | 15.92 | 16.05 | 40.125 | -0.45 (-2.73%) | 53,960 |
| 1 Dec 2003 | USD | 15.9 | 16.5 | 15.75 | 16.5 | 41.25 | +0.56 (+3.51%) | 50,120 |
| 28 Nov 2003 | USD | 15.89 | 16 | 15.8 | 15.94 | 39.85 | +0.05 (+0.31%) | 4,480 |
| 27 Nov 2003 | USD | 15.89 | 15.89 | 15.89 | 15.89 | 39.725 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 15.85 | 16 | 15.8 | 15.89 | 39.725 | -0.06 (-0.38%) | 50,720 |
| 25 Nov 2003 | USD | 15.97 | 16 | 15.56 | 15.95 | 39.875 | -0.02 (-0.13%) | 57,080 |
| 24 Nov 2003 | USD | 15.83 | 16 | 15.75 | 15.97 | 39.925 | +0.24 (+1.53%) | 16,760 |
| 21 Nov 2003 | USD | 15.8 | 15.92 | 15.58 | 15.73 | 39.325 | -0.01 (-0.06%) | 10,360 |
| 20 Nov 2003 | USD | 15.65 | 15.95 | 15.61 | 15.74 | 39.35 | +0.09 (+0.58%) | 13,440 |
| 19 Nov 2003 | USD | 16.1 | 16.33 | 15.58 | 15.65 | 39.125 | -0.51 (-3.16%) | 15,160 |
| 18 Nov 2003 | USD | 16.5 | 16.64 | 16.1 | 16.16 | 40.4 | -0.29 (-1.76%) | 11,080 |
| 17 Nov 2003 | USD | 16.65 | 16.88 | 16.42 | 16.45 | 41.125 | -0.15 (-0.90%) | 10,280 |
| 14 Nov 2003 | USD | 16.6 | 16.79 | 16.43 | 16.6 | 41.5 | 0.0 (0.0%) | 26,480 |
