| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 203 | 205 | 200 | 204 | 204 | +6 (+3.03%) | 7,136,000 |
| 12 Dec 2003 | USD | 201 | 202 | 195 | 198 | 198 | +2 (+1.02%) | 6,726,000 |
| 11 Dec 2003 | USD | 198 | 200 | 194 | 196 | 196 | 0.0 (0.0%) | 4,661,000 |
| 10 Dec 2003 | USD | 198 | 199 | 192 | 196 | 196 | -6 (-2.97%) | 4,715,000 |
| 9 Dec 2003 | USD | 205 | 207 | 198 | 202 | 202 | -3 (-1.46%) | 4,141,000 |
| 8 Dec 2003 | USD | 208 | 208 | 203 | 205 | 205 | -4 (-1.91%) | 5,094,000 |
| 5 Dec 2003 | USD | 210 | 211 | 207 | 209 | 209 | 0.0 (0.0%) | 5,321,000 |
| 4 Dec 2003 | USD | 209 | 212 | 207 | 209 | 209 | +3 (+1.46%) | 16,156,000 |
| 3 Dec 2003 | USD | 199 | 213 | 198 | 206 | 206 | +7 (+3.52%) | 18,207,000 |
| 2 Dec 2003 | USD | 201 | 203 | 198 | 199 | 199 | -3 (-1.49%) | 3,119,000 |
| 1 Dec 2003 | USD | 191 | 202 | 191 | 202 | 202 | +2 (+1%) | 4,743,000 |
| 28 Nov 2003 | USD | 200 | 200 | 198 | 200 | 200 | -2 (-0.99%) | 2,968,000 |
| 27 Nov 2003 | USD | 206 | 206 | 200 | 202 | 202 | -2 (-0.98%) | 5,205,000 |
| 26 Nov 2003 | USD | 191 | 207 | 191 | 204 | 204 | +12 (+6.25%) | 17,479,000 |
| 25 Nov 2003 | USD | 197 | 198 | 191 | 192 | 192 | 0.0 (0.0%) | 6,243,000 |
| 24 Nov 2003 | USD | 192 | 192 | 192 | 192 | 192 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | USD | 189 | 195 | 189 | 192 | 192 | +3 (+1.59%) | 23,580,000 |
| 20 Nov 2003 | USD | 178 | 194 | 175 | 189 | 189 | +18 (+10.53%) | 42,935,000 |
| 19 Nov 2003 | USD | 180 | 186 | 171 | 171 | 171 | -15 (-8.06%) | 10,603,000 |
| 18 Nov 2003 | USD | 178 | 188 | 173 | 186 | 186 | +3 (+1.64%) | 9,090,000 |
| 17 Nov 2003 | USD | 189 | 192 | 182 | 183 | 183 | -17 (-8.50%) | 8,299,000 |
| 14 Nov 2003 | USD | 202 | 202 | 195 | 200 | 200 | -1 (-0.50%) | 5,605,000 |
| 13 Nov 2003 | USD | 202 | 202 | 198 | 201 | 201 | +6 (+3.08%) | 2,283,000 |
| 12 Nov 2003 | USD | 196 | 205 | 195 | 195 | 195 | -2 (-1.02%) | 4,517,000 |
| 11 Nov 2003 | USD | 204 | 205 | 194 | 197 | 197 | -12 (-5.74%) | 7,267,000 |
| 10 Nov 2003 | USD | 206 | 217 | 205 | 209 | 209 | +1 (+0.48%) | 7,749,000 |
| 7 Nov 2003 | USD | 213 | 213 | 204 | 208 | 208 | -2 (-0.95%) | 7,310,000 |
| 6 Nov 2003 | USD | 203 | 217 | 202 | 210 | 210 | +10 (+5%) | 37,535,000 |
| 5 Nov 2003 | USD | 202 | 203 | 198 | 200 | 200 | -4 (-1.96%) | 3,860,000 |
| 4 Nov 2003 | USD | 203 | 204 | 200 | 204 | 204 | +5 (+2.51%) | 6,085,000 |
