| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 18.97 | 19.17 | 18.37 | 18.5 | 18.5 | -0.454 (-2.40%) | 245,209 |
| 29 Dec 2003 | USD | 19.01 | 19.26 | 18.86 | 18.954 | 18.954 | +0.104 (+0.55%) | 148,963 |
| 26 Dec 2003 | USD | 18.95 | 19.13 | 18.78 | 18.85 | 18.85 | -0.18 (-0.95%) | 26,389 |
| 25 Dec 2003 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 19.28 | 19.28 | 18.69 | 19.03 | 19.03 | -0.23 (-1.19%) | 32,714 |
| 23 Dec 2003 | USD | 18.92 | 19.26 | 18.42 | 19.26 | 19.26 | +0.34 (+1.80%) | 157,021 |
| 22 Dec 2003 | USD | 18.74 | 18.92 | 18.53 | 18.92 | 18.92 | -0.02 (-0.11%) | 104,508 |
| 19 Dec 2003 | USD | 18.97 | 19.05 | 18.25 | 18.94 | 18.94 | +0.24 (+1.28%) | 405,581 |
| 18 Dec 2003 | USD | 18.43 | 18.86 | 18.13 | 18.7 | 18.7 | +0.52 (+2.86%) | 94,161 |
| 17 Dec 2003 | USD | 17.91 | 18.4 | 17.46 | 18.18 | 18.18 | +0.15 (+0.83%) | 260,877 |
| 16 Dec 2003 | USD | 18.24 | 18.35 | 17.88 | 18.03 | 18.03 | -0.22 (-1.21%) | 224,846 |
| 15 Dec 2003 | USD | 19.65 | 19.69 | 18.25 | 18.25 | 18.25 | -0.76 (-4.00%) | 224,082 |
| 12 Dec 2003 | USD | 19.29 | 19.4 | 18.75 | 19.01 | 19.01 | -0.12 (-0.63%) | 270,427 |
| 11 Dec 2003 | USD | 18.4 | 19.21 | 18.35 | 19.13 | 19.13 | +0.75 (+4.08%) | 296,236 |
| 10 Dec 2003 | USD | 19.28 | 19.28 | 17.93 | 18.38 | 18.38 | -0.77 (-4.02%) | 229,868 |
| 9 Dec 2003 | USD | 20 | 20.18 | 19.14 | 19.15 | 19.15 | -0.91 (-4.54%) | 128,098 |
| 8 Dec 2003 | USD | 20.47 | 20.48 | 19.97 | 20.06 | 20.06 | -0.36 (-1.76%) | 116,096 |
| 5 Dec 2003 | USD | 20.82 | 21 | 20.29 | 20.42 | 20.42 | -0.4 (-1.92%) | 119,031 |
| 4 Dec 2003 | USD | 20.99 | 21.47 | 20.11 | 20.82 | 20.82 | -0.26 (-1.23%) | 196,076 |
| 3 Dec 2003 | USD | 21.3 | 21.88 | 21 | 21.08 | 21.08 | -0.16 (-0.75%) | 199,440 |
| 2 Dec 2003 | USD | 21.55 | 21.75 | 21.16 | 21.24 | 21.24 | -0.39 (-1.80%) | 60,240 |
| 1 Dec 2003 | USD | 21.2 | 21.72 | 20.98 | 21.63 | 21.63 | +0.37 (+1.74%) | 143,911 |
| 28 Nov 2003 | USD | 21.34 | 21.59 | 20.98 | 21.26 | 21.26 | +0.1 (+0.47%) | 67,912 |
| 27 Nov 2003 | USD | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 21.41 | 21.49 | 20.67 | 21.16 | 21.16 | -0.1 (-0.47%) | 179,046 |
| 25 Nov 2003 | USD | 21.13 | 21.87 | 20.96 | 21.26 | 21.26 | +0.29 (+1.38%) | 237,969 |
| 24 Nov 2003 | USD | 20.2 | 21.11 | 20.05 | 20.97 | 20.97 | +0.92 (+4.59%) | 183,545 |
| 21 Nov 2003 | USD | 20.06 | 20.18 | 19.5 | 20.05 | 20.05 | +0.05 (+0.25%) | 116,406 |
| 20 Nov 2003 | USD | 19.9 | 20.19 | 19.67 | 20 | 20 | -0.1 (-0.50%) | 148,225 |
| 19 Nov 2003 | USD | 20.35 | 20.89 | 19.75 | 20.1 | 20.1 | -0.24 (-1.18%) | 173,929 |
