| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | USD | 265 | 265 | 265 | 265 | 265 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 265 | 265 | 265 | 265 | 265 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | USD | 264 | 266 | 263 | 265 | 265 | +1 (+0.38%) | 2,079,000 |
| 29 Dec 2003 | USD | 264 | 265 | 263 | 264 | 264 | -1 (-0.38%) | 1,559,000 |
| 26 Dec 2003 | USD | 268 | 268 | 262 | 265 | 265 | -2 (-0.75%) | 2,035,000 |
| 25 Dec 2003 | USD | 267 | 268 | 266 | 267 | 267 | 0.0 (0.0%) | 1,055,000 |
| 24 Dec 2003 | USD | 267 | 270 | 266 | 267 | 267 | 0.0 (0.0%) | 1,890,000 |
| 23 Dec 2003 | USD | 267 | 267 | 267 | 267 | 267 | 0.0 (0.0%) | 0 |
| 22 Dec 2003 | USD | 264 | 268 | 263 | 267 | 267 | +5 (+1.91%) | 2,456,000 |
| 19 Dec 2003 | USD | 260 | 265 | 259 | 262 | 262 | +6 (+2.34%) | 2,447,000 |
| 18 Dec 2003 | USD | 258 | 262 | 256 | 256 | 256 | -2 (-0.78%) | 2,175,000 |
| 17 Dec 2003 | USD | 265 | 267 | 256 | 258 | 258 | -7 (-2.64%) | 3,834,000 |
| 16 Dec 2003 | USD | 264 | 267 | 261 | 265 | 265 | -1 (-0.38%) | 3,805,000 |
| 15 Dec 2003 | USD | 263 | 268 | 262 | 266 | 266 | +10 (+3.91%) | 5,799,000 |
| 12 Dec 2003 | USD | 258 | 258 | 255 | 256 | 256 | +3 (+1.19%) | 4,768,000 |
| 11 Dec 2003 | USD | 252 | 253 | 250 | 253 | 253 | +1 (+0.40%) | 1,787,000 |
| 10 Dec 2003 | USD | 255 | 255 | 250 | 252 | 252 | -3 (-1.18%) | 2,133,000 |
| 9 Dec 2003 | USD | 257 | 258 | 255 | 255 | 255 | 0.0 (0.0%) | 987,000 |
| 8 Dec 2003 | USD | 259 | 260 | 254 | 255 | 255 | -2 (-0.78%) | 1,293,000 |
| 5 Dec 2003 | USD | 260 | 261 | 257 | 257 | 257 | -3 (-1.15%) | 1,214,000 |
| 4 Dec 2003 | USD | 262 | 263 | 259 | 260 | 260 | -1 (-0.38%) | 1,960,000 |
| 3 Dec 2003 | USD | 257 | 264 | 256 | 261 | 261 | +4 (+1.56%) | 3,217,000 |
| 2 Dec 2003 | USD | 259 | 260 | 255 | 257 | 257 | +1 (+0.39%) | 2,823,000 |
| 1 Dec 2003 | USD | 252 | 257 | 249 | 256 | 256 | +5 (+1.99%) | 2,285,000 |
| 28 Nov 2003 | USD | 255 | 256 | 251 | 251 | 251 | -5 (-1.95%) | 1,348,000 |
| 27 Nov 2003 | USD | 260 | 261 | 254 | 256 | 256 | -1 (-0.39%) | 2,356,000 |
| 26 Nov 2003 | USD | 257 | 259 | 255 | 257 | 257 | +1 (+0.39%) | 2,535,000 |
| 25 Nov 2003 | USD | 256 | 257 | 252 | 256 | 256 | +4 (+1.59%) | 2,355,000 |
| 24 Nov 2003 | USD | 252 | 252 | 252 | 252 | 252 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | USD | 251 | 252 | 250 | 252 | 252 | -2 (-0.79%) | 3,344,000 |
