| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 14 | 14.25 | 13.6 | 14 | 7 | +0.6 (+4.48%) | 3,978 |
| 30 Dec 2003 | USD | 13.4 | 14 | 13.35 | 13.4 | 6.7 | -0.45 (-3.25%) | 9,935 |
| 29 Dec 2003 | USD | 13.85 | 14 | 13.1 | 13.85 | 6.925 | +0.45 (+3.36%) | 3,530 |
| 26 Dec 2003 | USD | 13.4 | 13.9 | 13.4 | 13.4 | 6.7 | -0.4 (-2.90%) | 1,561 |
| 25 Dec 2003 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 6.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 13.8 | 13.8 | 13.3 | 13.8 | 6.9 | +0.6 (+4.55%) | 1,715 |
| 23 Dec 2003 | USD | 13.2 | 13.7 | 13.2 | 13.2 | 6.6 | -0.9 (-6.38%) | 11,615 |
| 22 Dec 2003 | USD | 14.1 | 14.25 | 13.6 | 14.1 | 7.05 | -0.05 (-0.35%) | 11,525 |
| 19 Dec 2003 | USD | 14.15 | 14.15 | 13 | 14.15 | 7.075 | +0.75 (+5.60%) | 9,824 |
| 18 Dec 2003 | USD | 13.4 | 13.4 | 12.85 | 13.4 | 6.7 | +0.75 (+5.93%) | 28,845 |
| 17 Dec 2003 | USD | 12.65 | 12.8 | 12.3 | 12.65 | 6.325 | -0.75 (-5.60%) | 18,385 |
| 16 Dec 2003 | USD | 13.4 | 13.5 | 12.3 | 13.4 | 6.7 | -0.35 (-2.55%) | 6,445 |
| 15 Dec 2003 | USD | 13.75 | 13.75 | 13.65 | 13.75 | 6.875 | -0.05 (-0.36%) | 2,524 |
| 12 Dec 2003 | USD | 13.8 | 14 | 13.3 | 13.8 | 6.9 | -0.05 (-0.36%) | 2,800 |
| 11 Dec 2003 | USD | 13.85 | 14.4 | 13.65 | 13.85 | 6.925 | 0.0 (0.0%) | 6,300 |
| 10 Dec 2003 | USD | 13.85 | 14.35 | 13.8 | 13.85 | 6.925 | -0.15 (-1.07%) | 10,472 |
| 9 Dec 2003 | USD | 14 | 14.65 | 13.97 | 14 | 7 | -0.25 (-1.75%) | 7,639 |
| 8 Dec 2003 | USD | 14.25 | 14.5 | 13.75 | 14.25 | 7.125 | -0.05 (-0.35%) | 704 |
| 5 Dec 2003 | USD | 14.3 | 14.3 | 14 | 14.3 | 7.15 | +0.15 (+1.06%) | 10,720 |
| 4 Dec 2003 | USD | 14.15 | 14.25 | 13.75 | 14.15 | 7.075 | +0.25 (+1.80%) | 4,822 |
| 3 Dec 2003 | USD | 13.9 | 13.9 | 13.2 | 13.9 | 6.95 | +0.45 (+3.35%) | 2,955 |
| 2 Dec 2003 | USD | 13.45 | 13.85 | 13.45 | 13.45 | 6.725 | -0.35 (-2.54%) | 2,515 |
| 1 Dec 2003 | USD | 13.8 | 14.25 | 13.8 | 13.8 | 6.9 | -0.1 (-0.72%) | 119,089 |
| 28 Nov 2003 | USD | 13.9 | 14 | 13.9 | 13.9 | 6.95 | -0.1 (-0.71%) | 1,945 |
| 27 Nov 2003 | USD | 14 | 14 | 14 | 14 | 7 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 14 | 14 | 13.5 | 14 | 7 | -0.2 (-1.41%) | 3,742 |
| 25 Nov 2003 | USD | 14.2 | 14.2 | 13.7 | 14.2 | 7.1 | +0.1 (+0.71%) | 2,568 |
| 24 Nov 2003 | USD | 14.1 | 14.1 | 13.4 | 14.1 | 7.05 | -0.1 (-0.70%) | 6,635 |
| 21 Nov 2003 | USD | 14.2 | 14.2 | 13.7 | 14.2 | 7.1 | -0.15 (-1.05%) | 7,132 |
| 20 Nov 2003 | USD | 14.35 | 14.5 | 13.9 | 14.35 | 7.175 | -0.55 (-3.69%) | 4,070 |
