| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | USD | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | USD | 519 | 523 | 515 | 520 | 520 | +2 (+0.39%) | 682,000 |
| 29 Dec 2003 | USD | 516 | 522 | 513 | 518 | 518 | +3 (+0.58%) | 613,000 |
| 26 Dec 2003 | USD | 523 | 524 | 513 | 515 | 515 | -5 (-0.96%) | 330,000 |
| 25 Dec 2003 | USD | 527 | 527 | 518 | 520 | 520 | -3 (-0.57%) | 576,000 |
| 24 Dec 2003 | USD | 528 | 529 | 513 | 523 | 523 | 0.0 (0.0%) | 656,000 |
| 23 Dec 2003 | USD | 523 | 523 | 523 | 523 | 523 | 0.0 (0.0%) | 0 |
| 22 Dec 2003 | USD | 511 | 532 | 511 | 523 | 523 | +2 (+0.38%) | 1,191,000 |
| 19 Dec 2003 | USD | 522 | 522 | 515 | 521 | 521 | +9 (+1.76%) | 1,207,000 |
| 18 Dec 2003 | USD | 502 | 515 | 502 | 512 | 512 | +5 (+0.99%) | 1,602,000 |
| 17 Dec 2003 | USD | 513 | 517 | 505 | 507 | 507 | -16 (-3.06%) | 829,000 |
| 16 Dec 2003 | USD | 520 | 526 | 517 | 523 | 523 | +4 (+0.77%) | 2,488,000 |
| 15 Dec 2003 | USD | 525 | 528 | 519 | 519 | 519 | +4 (+0.78%) | 1,815,000 |
| 12 Dec 2003 | USD | 520 | 521 | 515 | 515 | 515 | +7 (+1.38%) | 3,535,000 |
| 11 Dec 2003 | USD | 502 | 510 | 497 | 508 | 508 | +16 (+3.25%) | 1,826,000 |
| 10 Dec 2003 | USD | 495 | 499 | 492 | 492 | 492 | -9 (-1.80%) | 935,000 |
| 9 Dec 2003 | USD | 507 | 509 | 499 | 501 | 501 | +2 (+0.40%) | 1,453,000 |
| 8 Dec 2003 | USD | 515 | 518 | 497 | 499 | 499 | -22 (-4.22%) | 1,597,000 |
| 5 Dec 2003 | USD | 519 | 521 | 512 | 521 | 521 | +1 (+0.19%) | 1,527,000 |
| 4 Dec 2003 | USD | 513 | 522 | 513 | 520 | 520 | +4 (+0.78%) | 1,612,000 |
| 3 Dec 2003 | USD | 515 | 525 | 514 | 516 | 516 | -9 (-1.71%) | 1,533,000 |
| 2 Dec 2003 | USD | 528 | 529 | 521 | 525 | 525 | -6 (-1.13%) | 1,620,000 |
| 1 Dec 2003 | USD | 509 | 534 | 508 | 531 | 531 | +12 (+2.31%) | 2,245,000 |
| 28 Nov 2003 | USD | 516 | 520 | 504 | 519 | 519 | +8 (+1.57%) | 2,669,000 |
| 27 Nov 2003 | USD | 511 | 518 | 501 | 511 | 511 | +15 (+3.02%) | 4,053,000 |
| 26 Nov 2003 | USD | 484 | 503 | 484 | 496 | 496 | +13 (+2.69%) | 3,195,000 |
| 25 Nov 2003 | USD | 494 | 494 | 482 | 483 | 483 | +5 (+1.05%) | 2,553,000 |
| 24 Nov 2003 | USD | 478 | 478 | 478 | 478 | 478 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | USD | 473 | 482 | 469 | 478 | 478 | +15 (+3.24%) | 2,158,000 |
