| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | USD | 11.45 | 11.68 | 11.45 | 11.572 | 115.72 | +0.012 (+0.10%) | 11,229 |
| 25 Dec 2003 | USD | 11.56 | 11.56 | 11.56 | 11.56 | 115.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 11.6 | 11.87 | 11.17 | 11.56 | 115.6 | -0.27 (-2.28%) | 67,858 |
| 23 Dec 2003 | USD | 11.54 | 11.83 | 11.3 | 11.83 | 118.3 | +0.32 (+2.78%) | 163,293 |
| 22 Dec 2003 | USD | 11.46 | 11.6 | 11.17 | 11.51 | 115.1 | +0.05 (+0.44%) | 76,381 |
| 19 Dec 2003 | USD | 11.498 | 11.83 | 11.25 | 11.46 | 114.6 | +0.02 (+0.17%) | 97,454 |
| 18 Dec 2003 | USD | 10.9 | 11.67 | 10.9 | 11.44 | 114.4 | +0.36 (+3.25%) | 186,078 |
| 17 Dec 2003 | USD | 10.78 | 11.14 | 10.78 | 11.08 | 110.8 | +0.03 (+0.27%) | 98,220 |
| 16 Dec 2003 | USD | 10.88 | 11.05 | 10.62 | 11.05 | 110.5 | +0.05 (+0.45%) | 306,867 |
| 15 Dec 2003 | USD | 11 | 11.15 | 10.9 | 11 | 110 | -0.05 (-0.45%) | 195,690 |
| 12 Dec 2003 | USD | 11 | 11.05 | 10.6 | 11.05 | 110.5 | +0.11 (+1.01%) | 125,400 |
| 11 Dec 2003 | USD | 10.26 | 11.05 | 10.26 | 10.94 | 109.4 | +0.59 (+5.70%) | 278,702 |
| 10 Dec 2003 | USD | 10.5 | 10.96 | 10.19 | 10.35 | 103.5 | -0.05 (-0.48%) | 100,840 |
| 9 Dec 2003 | USD | 10.55 | 10.83 | 10.29 | 10.4 | 104 | +0.09 (+0.87%) | 79,417 |
| 8 Dec 2003 | USD | 10.53 | 10.7 | 10.07 | 10.31 | 103.1 | -0.27 (-2.55%) | 219,410 |
| 5 Dec 2003 | USD | 11 | 11 | 10.53 | 10.58 | 105.8 | -0.43 (-3.91%) | 88,040 |
| 4 Dec 2003 | USD | 11.29 | 11.4 | 11 | 11.01 | 110.1 | -0.28 (-2.48%) | 108,028 |
| 3 Dec 2003 | USD | 11.1 | 11.95 | 11.01 | 11.29 | 112.9 | +0.24 (+2.17%) | 272,095 |
| 2 Dec 2003 | USD | 10.55 | 11.2 | 10.22 | 11.05 | 110.5 | +0.5 (+4.74%) | 275,939 |
| 1 Dec 2003 | USD | 10.45 | 10.75 | 10.16 | 10.55 | 105.5 | +0.31 (+3.03%) | 276,843 |
| 28 Nov 2003 | USD | 10.2 | 10.41 | 10.16 | 10.24 | 102.4 | +0.04 (+0.39%) | 41,824 |
| 27 Nov 2003 | USD | 10.2 | 10.2 | 10.2 | 10.2 | 102 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 10.25 | 10.33 | 10.07 | 10.2 | 102 | 0.0 (0.0%) | 90,542 |
| 25 Nov 2003 | USD | 10.25 | 10.33 | 10.04 | 10.2 | 102 | -0.05 (-0.49%) | 99,302 |
| 24 Nov 2003 | USD | 10.1 | 10.33 | 10 | 10.25 | 102.5 | +0.35 (+3.54%) | 114,666 |
| 21 Nov 2003 | USD | 10.04 | 10.45 | 9.78 | 9.9 | 99 | -0.24 (-2.37%) | 568,324 |
| 20 Nov 2003 | USD | 10.25 | 10.3 | 9.81 | 10.14 | 101.4 | -0.11 (-1.07%) | 99,691 |
| 19 Nov 2003 | USD | 10.28 | 10.46 | 10.2 | 10.25 | 102.5 | 0.0 (0.0%) | 172,276 |
| 18 Nov 2003 | USD | 10.21 | 10.33 | 10.03 | 10.25 | 102.5 | +0.17 (+1.69%) | 306,639 |
| 17 Nov 2003 | USD | 10.25 | 10.25 | 9.81 | 10.08 | 100.8 | +0.03 (+0.30%) | 190,196 |
