| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 17.7 | 17.8 | 17.31 | 17.4 | 34.8 | -0.15 (-0.85%) | 150,500 |
| 12 Dec 2003 | USD | 17.25 | 17.89 | 17.19 | 17.55 | 35.1 | +0.43 (+2.51%) | 144,750 |
| 11 Dec 2003 | USD | 17.05 | 17.25 | 16.9 | 17.12 | 34.24 | -0.03 (-0.17%) | 43,350 |
| 10 Dec 2003 | USD | 16.96 | 17.3 | 16.95 | 17.15 | 34.3 | +0.16 (+0.94%) | 168,000 |
| 9 Dec 2003 | USD | 17.3 | 17.35 | 16.95 | 16.99 | 33.98 | -0.21 (-1.22%) | 84,950 |
| 8 Dec 2003 | USD | 17 | 17.23 | 16.9 | 17.2 | 34.4 | +0.2 (+1.18%) | 124,200 |
| 5 Dec 2003 | USD | 16.91 | 17 | 16.75 | 17 | 34 | +0.08 (+0.47%) | 271,250 |
| 4 Dec 2003 | USD | 16.8 | 16.93 | 16.67 | 16.92 | 33.84 | +0.16 (+0.95%) | 112,200 |
| 3 Dec 2003 | USD | 16.85 | 17.2 | 16.71 | 16.76 | 33.52 | +0.01 (+0.06%) | 202,900 |
| 2 Dec 2003 | USD | 16.61 | 16.75 | 16.44 | 16.75 | 33.5 | +0.04 (+0.24%) | 84,450 |
| 1 Dec 2003 | USD | 16.55 | 16.72 | 16.4 | 16.71 | 33.42 | +0.1 (+0.60%) | 133,600 |
| 28 Nov 2003 | USD | 16.35 | 16.61 | 16.32 | 16.61 | 33.22 | +0.21 (+1.28%) | 48,550 |
| 27 Nov 2003 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 32.8 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 16.2 | 16.55 | 16.15 | 16.4 | 32.8 | +0.13 (+0.80%) | 95,650 |
| 25 Nov 2003 | USD | 16.45 | 16.55 | 16.25 | 16.27 | 32.54 | -0.23 (-1.39%) | 86,200 |
| 24 Nov 2003 | USD | 16.27 | 16.5 | 16.26 | 16.5 | 33 | +0.2 (+1.23%) | 208,250 |
| 21 Nov 2003 | USD | 16.26 | 16.4 | 16.2 | 16.3 | 32.6 | +0.03 (+0.18%) | 446,050 |
| 20 Nov 2003 | USD | 16.4 | 16.85 | 16.25 | 16.27 | 32.54 | 0.0 (0.0%) | 3,690,450 |
