| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 14.86 | 15.49 | 14.86 | 15.29 | 15.29 | +0.23 (+1.53%) | 8,300 |
| 16 Dec 2003 | USD | 14.95 | 15.09 | 14.75 | 15.06 | 15.06 | -0.05 (-0.33%) | 12,400 |
| 15 Dec 2003 | USD | 15.2 | 15.43 | 15 | 15.11 | 15.11 | +0.39 (+2.65%) | 204,400 |
| 12 Dec 2003 | USD | 14.6 | 14.74 | 14.53 | 14.72 | 14.72 | +0.17 (+1.17%) | 12,700 |
| 11 Dec 2003 | USD | 14.25 | 14.65 | 14.23 | 14.55 | 14.55 | +0.4 (+2.83%) | 10,500 |
| 10 Dec 2003 | USD | 14.52 | 14.59 | 14.15 | 14.15 | 14.15 | -0.38 (-2.62%) | 27,600 |
| 9 Dec 2003 | USD | 14.35 | 14.59 | 14.35 | 14.53 | 14.53 | +0.38 (+2.69%) | 8,100 |
| 8 Dec 2003 | USD | 14.25 | 14.31 | 14.15 | 14.15 | 14.15 | -0.2 (-1.39%) | 11,000 |
| 5 Dec 2003 | USD | 14.07 | 14.37 | 14.07 | 14.35 | 14.35 | +0.3 (+2.14%) | 13,900 |
| 4 Dec 2003 | USD | 14.12 | 14.21 | 13.88 | 14.05 | 14.05 | +0.03 (+0.21%) | 31,200 |
| 3 Dec 2003 | USD | 14.38 | 14.45 | 14.02 | 14.02 | 14.02 | -0.34 (-2.37%) | 20,500 |
| 2 Dec 2003 | USD | 14.44 | 14.5 | 14.3 | 14.36 | 14.36 | +0.02 (+0.14%) | 12,500 |
| 1 Dec 2003 | USD | 14.5 | 14.55 | 14.3 | 14.34 | 14.34 | +0.34 (+2.43%) | 20,400 |
| 28 Nov 2003 | USD | 13.95 | 14.09 | 13.95 | 14 | 14 | +0.15 (+1.08%) | 10,000 |
| 27 Nov 2003 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 13.77 | 13.85 | 13.76 | 13.85 | 13.85 | +0.1 (+0.73%) | 1,300 |
| 25 Nov 2003 | USD | 13.97 | 13.97 | 13.6 | 13.75 | 13.75 | -0.16 (-1.15%) | 9,300 |
| 24 Nov 2003 | USD | 13.8 | 13.91 | 13.64 | 13.91 | 13.91 | +0.39 (+2.88%) | 11,100 |
| 21 Nov 2003 | USD | 13.6 | 13.63 | 13.45 | 13.52 | 13.52 | +0.02 (+0.15%) | 7,200 |
| 20 Nov 2003 | USD | 13.35 | 13.6 | 13.3 | 13.5 | 13.5 | +0.09 (+0.67%) | 9,200 |
| 19 Nov 2003 | USD | 13.1 | 13.5 | 12.94 | 13.41 | 13.41 | +0.24 (+1.82%) | 21,800 |
| 18 Nov 2003 | USD | 13.3 | 13.42 | 13.1 | 13.17 | 13.17 | -0.21 (-1.57%) | 10,700 |
| 17 Nov 2003 | USD | 13.25 | 13.4 | 13.04 | 13.38 | 13.38 | +0.03 (+0.22%) | 17,000 |
| 14 Nov 2003 | USD | 13.38 | 13.38 | 13.15 | 13.35 | 13.35 | -0.1 (-0.74%) | 12,500 |
| 13 Nov 2003 | USD | 13.55 | 13.55 | 13.3 | 13.45 | 13.45 | -0.3 (-2.18%) | 21,100 |
| 12 Nov 2003 | USD | 13.45 | 13.75 | 13.25 | 13.75 | 13.75 | +0.2 (+1.48%) | 23,700 |
| 11 Nov 2003 | USD | 13.5 | 13.61 | 13.29 | 13.55 | 13.55 | -0.42 (-3.01%) | 14,700 |
| 10 Nov 2003 | USD | 14 | 14.03 | 13.66 | 13.97 | 13.97 | -0.56 (-3.85%) | 22,400 |
| 7 Nov 2003 | USD | 14.65 | 14.65 | 14.35 | 14.53 | 14.53 | -0.07 (-0.48%) | 4,700 |
| 6 Nov 2003 | USD | 14.8 | 14.8 | 14.33 | 14.6 | 14.6 | -0.27 (-1.82%) | 20,900 |
