| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 17.7 | 17.75 | 17.55 | 17.56 | 17.56 | -0.19 (-1.07%) | 385,265 |
| 23 Dec 2003 | USD | 17.6 | 17.86 | 17.45 | 17.75 | 17.75 | +0.2 (+1.14%) | 1,665,604 |
| 22 Dec 2003 | USD | 17.41 | 17.55 | 17.19 | 17.55 | 17.55 | +0.15 (+0.86%) | 882,132 |
| 19 Dec 2003 | USD | 17.44 | 17.58 | 17.04 | 17.4 | 17.4 | +0.04 (+0.23%) | 1,221,444 |
| 18 Dec 2003 | USD | 16.96 | 17.47 | 16.85 | 17.36 | 17.36 | +0.36 (+2.12%) | 922,095 |
| 17 Dec 2003 | USD | 17.15 | 17.24 | 16.77 | 17 | 17 | -0.16 (-0.93%) | 876,447 |
| 16 Dec 2003 | USD | 17.01 | 17.29 | 16.7 | 17.16 | 17.16 | +0.15 (+0.88%) | 1,772,880 |
| 15 Dec 2003 | USD | 18.35 | 18.48 | 17.01 | 17.01 | 17.01 | -0.68 (-3.84%) | 1,626,950 |
| 12 Dec 2003 | USD | 17.56 | 17.9 | 17.46 | 17.69 | 17.69 | +0.04 (+0.23%) | 1,829,073 |
| 11 Dec 2003 | USD | 17.05 | 17.68 | 16.89 | 17.65 | 17.65 | +0.61 (+3.58%) | 1,610,010 |
| 10 Dec 2003 | USD | 17.41 | 17.44 | 16.6 | 17.04 | 17.04 | -0.11 (-0.64%) | 2,115,600 |
| 9 Dec 2003 | USD | 18.41 | 18.73 | 17.02 | 17.15 | 17.15 | +0.11 (+0.65%) | 4,861,233 |
| 8 Dec 2003 | USD | 17.07 | 17.3 | 16.701 | 17.04 | 17.04 | -0.05 (-0.29%) | 1,318,884 |
| 5 Dec 2003 | USD | 17.14 | 17.29 | 16.95 | 17.09 | 17.09 | -0.26 (-1.50%) | 1,153,005 |
| 4 Dec 2003 | USD | 17.8 | 17.92 | 16.93 | 17.35 | 17.35 | -0.11 (-0.63%) | 1,992,023 |
| 3 Dec 2003 | USD | 17.96 | 18.15 | 17.43 | 17.46 | 17.46 | -0.35 (-1.97%) | 1,683,191 |
| 2 Dec 2003 | USD | 17.75 | 18.02 | 17.5 | 17.81 | 17.81 | -0.09 (-0.50%) | 1,685,162 |
| 1 Dec 2003 | USD | 18.4 | 18.58 | 17.79 | 17.9 | 17.9 | -0.46 (-2.51%) | 2,250,299 |
| 28 Nov 2003 | USD | 18.55 | 18.55 | 18.33 | 18.36 | 18.36 | +0.03 (+0.16%) | 395,969 |
| 27 Nov 2003 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18.9 | 18.9 | 18.04 | 18.33 | 18.33 | -0.16 (-0.87%) | 1,531,374 |
| 25 Nov 2003 | USD | 19.68 | 19.68 | 18.38 | 18.49 | 18.49 | +0.36 (+1.99%) | 3,670,766 |
| 24 Nov 2003 | USD | 17.68 | 18.13 | 17.41 | 18.13 | 18.13 | +0.76 (+4.38%) | 1,506,486 |
| 21 Nov 2003 | USD | 17.255 | 17.56 | 16.83 | 17.37 | 17.37 | +0.22 (+1.28%) | 803,880 |
| 20 Nov 2003 | USD | 17.22 | 17.67 | 17.11 | 17.15 | 17.15 | -0.19 (-1.10%) | 980,426 |
| 19 Nov 2003 | USD | 17.27 | 17.45 | 17.1 | 17.34 | 17.34 | +0.02 (+0.12%) | 1,118,673 |
| 18 Nov 2003 | USD | 18.14 | 18.22 | 17.25 | 17.32 | 17.32 | -0.43 (-2.42%) | 1,409,121 |
| 17 Nov 2003 | USD | 17.75 | 17.82 | 17.35 | 17.75 | 17.75 | -0.24 (-1.33%) | 1,154,926 |
| 14 Nov 2003 | USD | 18.7 | 18.84 | 17.83 | 17.99 | 17.99 | -0.71 (-3.80%) | 1,721,191 |
| 13 Nov 2003 | USD | 19.05 | 19.05 | 18.5 | 18.7 | 18.7 | -0.35 (-1.84%) | 1,115,828 |
