| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 16.21 | 17.88 | 16.14 | 17.85 | 17.85 | +1.71 (+10.59%) | 1,169,973 |
| 26 Dec 2003 | USD | 16.38 | 16.48 | 16.06 | 16.14 | 16.14 | -0.21 (-1.28%) | 79,946 |
| 25 Dec 2003 | USD | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 16.23 | 16.75 | 16.17 | 16.35 | 16.35 | +0.13 (+0.80%) | 313,030 |
| 23 Dec 2003 | USD | 16.24 | 16.49 | 15.95 | 16.22 | 16.22 | -0.18 (-1.10%) | 695,084 |
| 22 Dec 2003 | USD | 15.99 | 16.87 | 15.75 | 16.4 | 16.4 | +0.49 (+3.08%) | 562,172 |
| 19 Dec 2003 | USD | 15.59 | 16.73 | 15.33 | 15.91 | 15.91 | +0.26 (+1.66%) | 1,151,490 |
| 18 Dec 2003 | USD | 15.25 | 15.78 | 14.87 | 15.65 | 15.65 | +1.97 (+14.40%) | 2,363,448 |
| 17 Dec 2003 | USD | 13.64 | 13.918 | 13.35 | 13.68 | 13.68 | +0.06 (+0.44%) | 438,496 |
| 16 Dec 2003 | USD | 13.85 | 13.95 | 13.23 | 13.62 | 13.62 | -0.11 (-0.80%) | 582,683 |
| 15 Dec 2003 | USD | 15.42 | 15.56 | 13.66 | 13.73 | 13.73 | -1.32 (-8.77%) | 803,978 |
| 12 Dec 2003 | USD | 14.77 | 15.2 | 14.64 | 15.05 | 15.05 | +0.35 (+2.38%) | 657,601 |
| 11 Dec 2003 | USD | 13.799 | 14.7 | 13.75 | 14.7 | 14.7 | +1.4 (+10.53%) | 1,613,389 |
| 10 Dec 2003 | USD | 13.86 | 13.86 | 12.85 | 13.3 | 13.3 | -0.3 (-2.21%) | 925,779 |
| 9 Dec 2003 | USD | 14.29 | 14.4 | 13.41 | 13.6 | 13.6 | -0.64 (-4.49%) | 307,112 |
| 8 Dec 2003 | USD | 14.06 | 14.5 | 13.95 | 14.24 | 14.24 | +0.16 (+1.14%) | 375,155 |
| 5 Dec 2003 | USD | 14.66 | 14.9 | 13.94 | 14.08 | 14.08 | -0.8 (-5.38%) | 785,512 |
| 4 Dec 2003 | USD | 16.12 | 16.3 | 14.71 | 14.88 | 14.88 | -1.24 (-7.69%) | 1,308,648 |
| 3 Dec 2003 | USD | 16.8 | 17.1 | 16.02 | 16.12 | 16.12 | -1.16 (-6.71%) | 1,897,692 |
| 2 Dec 2003 | USD | 17.35 | 17.55 | 17.18 | 17.28 | 17.28 | -0.16 (-0.92%) | 3,074,392 |
| 1 Dec 2003 | USD | 16.9 | 17.52 | 16.76 | 17.44 | 17.44 | +0.54 (+3.20%) | 634,947 |
| 28 Nov 2003 | USD | 16.57 | 17.05 | 16.29 | 16.9 | 16.9 | +0.25 (+1.50%) | 143,843 |
| 27 Nov 2003 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 16.3 | 16.8 | 16.01 | 16.65 | 16.65 | +0.4 (+2.46%) | 366,687 |
| 25 Nov 2003 | USD | 16.5 | 16.5 | 16.11 | 16.25 | 16.25 | -0.15 (-0.91%) | 591,764 |
| 24 Nov 2003 | USD | 15.65 | 16.55 | 15.65 | 16.4 | 16.4 | +0.68 (+4.33%) | 454,964 |
| 21 Nov 2003 | USD | 15.83 | 15.84 | 15.15 | 15.72 | 15.72 | +0.16 (+1.03%) | 291,455 |
| 20 Nov 2003 | USD | 15.85 | 16.25 | 15.55 | 15.56 | 15.56 | -0.4 (-2.51%) | 370,146 |
| 19 Nov 2003 | USD | 15.25 | 16.25 | 15.1 | 15.96 | 15.96 | +0.6 (+3.91%) | 691,402 |
| 18 Nov 2003 | USD | 16.05 | 16.49 | 14.89 | 15.36 | 15.36 | -0.74 (-4.60%) | 545,055 |
