| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 19.46 | 19.5 | 19.4 | 19.45 | 19.45 | -0.05 (-0.26%) | 148,499 |
| 29 Dec 2003 | USD | 19.33 | 19.5 | 19.32 | 19.5 | 19.5 | +0.18 (+0.93%) | 385,710 |
| 26 Dec 2003 | USD | 19.31 | 19.43 | 19.22 | 19.32 | 19.32 | +0.01 (+0.05%) | 88,399 |
| 25 Dec 2003 | USD | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 19.41 | 19.43 | 19.22 | 19.31 | 19.31 | -0.11 (-0.57%) | 302,334 |
| 23 Dec 2003 | USD | 18.94 | 19.5 | 18.93 | 19.42 | 19.42 | +0.47 (+2.48%) | 601,236 |
| 22 Dec 2003 | USD | 18.9 | 18.99 | 18.81 | 18.95 | 18.95 | +0.07 (+0.37%) | 186,186 |
| 19 Dec 2003 | USD | 18.71 | 18.94 | 18.58 | 18.88 | 18.88 | +0.12 (+0.64%) | 298,644 |
| 18 Dec 2003 | USD | 18.57 | 18.78 | 18.51 | 18.76 | 18.76 | +0.12 (+0.64%) | 347,694 |
| 17 Dec 2003 | USD | 18.8 | 18.85 | 18.56 | 18.64 | 18.64 | -0.16 (-0.85%) | 325,509 |
| 16 Dec 2003 | USD | 18.9 | 18.92 | 18.75 | 18.8 | 18.8 | -0.01 (-0.05%) | 444,140 |
| 15 Dec 2003 | USD | 18.99 | 19.02 | 18.79 | 18.81 | 18.81 | +0.02 (+0.11%) | 415,272 |
| 12 Dec 2003 | USD | 18.6 | 18.97 | 18.6 | 18.79 | 18.79 | +0.31 (+1.68%) | 905,826 |
| 11 Dec 2003 | USD | 18.02 | 18.55 | 17.99 | 18.48 | 18.48 | +0.39 (+2.16%) | 1,204,460 |
| 10 Dec 2003 | USD | 18.31 | 18.32 | 17.98 | 18.09 | 18.09 | -0.12 (-0.66%) | 824,515 |
| 9 Dec 2003 | USD | 18.02 | 18.27 | 17.78 | 18.21 | 18.21 | +0.41 (+2.30%) | 981,794 |
| 8 Dec 2003 | USD | 17.89 | 18.09 | 17.8 | 17.8 | 17.8 | -0.13 (-0.73%) | 514,802 |
| 5 Dec 2003 | USD | 17.94 | 18.02 | 17.8 | 17.93 | 17.93 | -0.1 (-0.55%) | 974,320 |
| 4 Dec 2003 | USD | 17.89 | 18.05 | 17.59 | 18.03 | 18.03 | +0.17 (+0.95%) | 724,391 |
| 3 Dec 2003 | USD | 17.91 | 18.01 | 17.8 | 17.86 | 17.86 | -0.07 (-0.39%) | 370,535 |
| 2 Dec 2003 | USD | 17.76 | 18.04 | 17.7 | 17.93 | 17.93 | +0.16 (+0.90%) | 764,945 |
| 1 Dec 2003 | USD | 17.44 | 17.85 | 17.44 | 17.77 | 17.77 | +0.27 (+1.54%) | 530,632 |
| 28 Nov 2003 | USD | 17.34 | 17.5 | 17.3 | 17.5 | 17.5 | +0.13 (+0.75%) | 174,951 |
| 27 Nov 2003 | USD | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 17.27 | 17.39 | 17.15 | 17.37 | 17.37 | +0.16 (+0.93%) | 558,328 |
| 25 Nov 2003 | USD | 17.08 | 17.3 | 16.95 | 17.21 | 17.21 | +0.22 (+1.29%) | 671,587 |
| 24 Nov 2003 | USD | 16.61 | 17 | 16.59 | 16.99 | 16.99 | +0.46 (+2.78%) | 444,646 |
| 21 Nov 2003 | USD | 16.29 | 16.58 | 16.26 | 16.53 | 16.53 | +0.36 (+2.23%) | 497,018 |
| 20 Nov 2003 | USD | 16.14 | 16.36 | 16.05 | 16.17 | 16.17 | -0.13 (-0.80%) | 534,814 |
| 19 Nov 2003 | USD | 16.25 | 16.39 | 16.16 | 16.3 | 16.3 | +0.03 (+0.18%) | 266,347 |
