| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 18.8 | 19 | 18.36 | 18.6 | 18.6 | -0.01 (-0.05%) | 80,323 |
| 23 Dec 2003 | USD | 18.5 | 18.7 | 18.05 | 18.61 | 18.61 | +0.26 (+1.42%) | 160,851 |
| 22 Dec 2003 | USD | 17.51 | 18.62 | 17.51 | 18.35 | 18.35 | +0.63 (+3.56%) | 318,523 |
| 19 Dec 2003 | USD | 17.05 | 17.73 | 17 | 17.72 | 17.72 | +0.72 (+4.24%) | 174,286 |
| 18 Dec 2003 | USD | 16.75 | 17.37 | 16.75 | 17 | 17 | +0.05 (+0.29%) | 53,980 |
| 17 Dec 2003 | USD | 17 | 17.2 | 16.65 | 16.95 | 16.95 | -0.05 (-0.29%) | 167,675 |
| 16 Dec 2003 | USD | 17.65 | 17.65 | 16.38 | 17 | 17 | -0.5 (-2.86%) | 491,527 |
| 15 Dec 2003 | USD | 18.17 | 18.32 | 17.161 | 17.5 | 17.5 | -0.4 (-2.23%) | 449,524 |
| 12 Dec 2003 | USD | 18.4 | 18.7 | 17.3 | 17.9 | 17.9 | -0.35 (-1.92%) | 262,514 |
| 11 Dec 2003 | USD | 18.3 | 18.82 | 17.99 | 18.25 | 18.25 | -0.05 (-0.27%) | 92,226 |
| 10 Dec 2003 | USD | 18.49 | 18.49 | 17.88 | 18.3 | 18.3 | +0.34 (+1.89%) | 170,355 |
| 9 Dec 2003 | USD | 18.7 | 18.98 | 17.85 | 17.96 | 17.96 | -0.74 (-3.96%) | 268,692 |
| 8 Dec 2003 | USD | 19.05 | 19.1 | 17.88 | 18.7 | 18.7 | -0.38 (-1.99%) | 309,782 |
| 5 Dec 2003 | USD | 19.63 | 19.63 | 18.73 | 19.08 | 19.08 | -0.72 (-3.64%) | 126,553 |
| 4 Dec 2003 | USD | 20.45 | 20.45 | 18.81 | 19.8 | 19.8 | -0.65 (-3.18%) | 271,775 |
| 3 Dec 2003 | USD | 22.65 | 22.7 | 20.45 | 20.45 | 20.45 | -1.8 (-8.09%) | 326,098 |
| 2 Dec 2003 | USD | 21.47 | 22.58 | 20.5 | 22.25 | 22.25 | +1.56 (+7.54%) | 318,596 |
| 1 Dec 2003 | USD | 18.28 | 21.33 | 18.28 | 20.69 | 20.69 | +2.44 (+13.37%) | 386,165 |
| 28 Nov 2003 | USD | 17.5 | 18.25 | 17.3 | 18.25 | 18.25 | +0.7 (+3.99%) | 79,430 |
| 27 Nov 2003 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 17.4 | 17.75 | 17.3 | 17.55 | 17.55 | +0.31 (+1.80%) | 209,147 |
| 25 Nov 2003 | USD | 17.6 | 18.07 | 17.21 | 17.24 | 17.24 | -0.31 (-1.77%) | 300,657 |
| 24 Nov 2003 | USD | 17.5 | 18 | 17.4 | 17.55 | 17.55 | +0.21 (+1.21%) | 216,026 |
| 21 Nov 2003 | USD | 17.79 | 17.79 | 17.2 | 17.34 | 17.34 | -0.16 (-0.91%) | 312,106 |
| 20 Nov 2003 | USD | 17.7 | 17.75 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 189,686 |
| 19 Nov 2003 | USD | 17.49 | 18.27 | 17.24 | 17.9 | 17.9 | +0.6 (+3.47%) | 144,186 |
| 18 Nov 2003 | USD | 17.66 | 17.73 | 17.05 | 17.3 | 17.3 | -0.42 (-2.37%) | 400,922 |
| 17 Nov 2003 | USD | 17.5 | 17.95 | 17.1 | 17.72 | 17.72 | -0.481 (-2.64%) | 546,000 |
| 14 Nov 2003 | USD | 18.25 | 19.49 | 17.57 | 18.201 | 18.201 | -0.299 (-1.62%) | 1,558,330 |
| 13 Nov 2003 | USD | 15.09 | 19 | 15 | 18.5 | 18.5 | 0.0 (0.0%) | 7,822,047 |
