| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 9.95 | 9.96 | 9.72 | 9.78 | 9.78 | -0.22 (-2.20%) | 351,052 |
| 16 Dec 2003 | USD | 10.24 | 10.28 | 9.56 | 10 | 10 | -0.24 (-2.34%) | 568,206 |
| 15 Dec 2003 | USD | 10.65 | 10.68 | 10.22 | 10.24 | 10.24 | -0.21 (-2.01%) | 418,610 |
| 12 Dec 2003 | USD | 10.68 | 10.69 | 10.38 | 10.45 | 10.45 | -0.19 (-1.79%) | 272,845 |
| 11 Dec 2003 | USD | 10.47 | 10.7 | 10.4 | 10.64 | 10.64 | +0.24 (+2.31%) | 378,387 |
| 10 Dec 2003 | USD | 10.27 | 10.55 | 10.02 | 10.4 | 10.4 | +0.11 (+1.07%) | 546,871 |
| 9 Dec 2003 | USD | 11.02 | 11.02 | 10.28 | 10.29 | 10.29 | -0.7 (-6.37%) | 475,468 |
| 8 Dec 2003 | USD | 10.69 | 11.07 | 10.56 | 10.99 | 10.99 | +0.29 (+2.71%) | 613,463 |
| 5 Dec 2003 | USD | 10.7 | 10.75 | 10.54 | 10.7 | 10.7 | -0.02 (-0.19%) | 193,677 |
| 4 Dec 2003 | USD | 10.75 | 10.9 | 10.59 | 10.72 | 10.72 | +0.12 (+1.13%) | 572,338 |
| 3 Dec 2003 | USD | 10.39 | 11.09 | 10.39 | 10.6 | 10.6 | +0.1 (+0.95%) | 842,852 |
| 2 Dec 2003 | USD | 10.5 | 10.69 | 10.23 | 10.5 | 10.5 | -0.02 (-0.19%) | 436,313 |
| 1 Dec 2003 | USD | 10.14 | 10.52 | 10 | 10.52 | 10.52 | +0.38 (+3.75%) | 1,078,160 |
| 28 Nov 2003 | USD | 9.99 | 10.19 | 9.77 | 10.14 | 10.14 | +0.07 (+0.70%) | 270,030 |
| 27 Nov 2003 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 10.5 | 10.65 | 9.67 | 10.07 | 10.07 | -0.26 (-2.52%) | 607,749 |
| 25 Nov 2003 | USD | 10.39 | 10.58 | 10.28 | 10.33 | 10.33 | -0.06 (-0.58%) | 299,087 |
| 24 Nov 2003 | USD | 10.25 | 10.5 | 10.15 | 10.39 | 10.39 | +0.39 (+3.90%) | 777,197 |
| 21 Nov 2003 | USD | 10.78 | 10.78 | 9.91 | 10 | 10 | -0.14 (-1.38%) | 539,352 |
| 20 Nov 2003 | USD | 9.75 | 10.5 | 9.66 | 10.14 | 10.14 | +0.3 (+3.05%) | 1,202,539 |
| 19 Nov 2003 | USD | 9.55 | 10.1 | 9.4 | 9.84 | 9.84 | +0.64 (+6.96%) | 1,092,191 |
| 18 Nov 2003 | USD | 9.18 | 9.4 | 8.96 | 9.2 | 9.2 | +0.13 (+1.43%) | 583,777 |
| 17 Nov 2003 | USD | 9.22 | 9.23 | 8.8 | 9.07 | 9.07 | -0.14 (-1.52%) | 466,939 |
| 14 Nov 2003 | USD | 9.36 | 9.44 | 9.06 | 9.21 | 9.21 | -0.169 (-1.80%) | 371,847 |
| 13 Nov 2003 | USD | 9.37 | 9.52 | 9.26 | 9.379 | 9.379 | -0.071 (-0.75%) | 249,426 |
| 12 Nov 2003 | USD | 9.09 | 9.6 | 9.09 | 9.45 | 9.45 | +0.15 (+1.61%) | 617,882 |
| 11 Nov 2003 | USD | 9.5 | 9.53 | 9.16 | 9.3 | 9.3 | -0.29 (-3.02%) | 752,820 |
| 10 Nov 2003 | USD | 8.45 | 9.95 | 8.41 | 9.59 | 9.59 | +1.22 (+14.58%) | 1,604,347 |
| 7 Nov 2003 | USD | 8.2 | 8.4 | 7.67 | 8.37 | 8.37 | +0.36 (+4.49%) | 599,258 |
| 6 Nov 2003 | USD | 7.5 | 8.15 | 7.32 | 8.01 | 8.01 | +1.32 (+19.73%) | 2,087,592 |
