| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 34.85 | 34.9 | 34.4 | 34.85 | 7.3899 | +0.35 (+1.01%) | 2,378 |
| 29 Dec 2003 | USD | 34.5 | 34.9 | 34.35 | 34.5 | 7.3157 | -0.4 (-1.15%) | 6,966 |
| 26 Dec 2003 | USD | 34.9 | 34.9 | 34.6 | 34.9 | 7.4005 | +0.15 (+0.43%) | 10,932 |
| 25 Dec 2003 | USD | 34.75 | 34.75 | 34.75 | 34.75 | 7.3687 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 34.75 | 34.75 | 34.05 | 34.75 | 7.3687 | +0.45 (+1.31%) | 3,105 |
| 23 Dec 2003 | USD | 34.3 | 34.6 | 34 | 34.3 | 7.2733 | +0.7 (+2.08%) | 26,694 |
| 22 Dec 2003 | USD | 33.6 | 34.2 | 33.6 | 33.6 | 7.1248 | +0.15 (+0.45%) | 8,162 |
| 19 Dec 2003 | USD | 33.45 | 34.5 | 33.4 | 33.45 | 7.093 | -0.75 (-2.19%) | 21,992 |
| 18 Dec 2003 | USD | 34.2 | 34.4 | 33.9 | 34.2 | 7.2521 | +0.15 (+0.44%) | 4,579 |
| 17 Dec 2003 | USD | 34.05 | 34.2 | 33.65 | 34.05 | 7.2203 | +1.15 (+3.50%) | 13,769 |
| 16 Dec 2003 | USD | 32.9 | 33.42 | 32.7 | 32.9 | 6.9764 | -0.35 (-1.05%) | 6,485 |
| 15 Dec 2003 | USD | 33.25 | 33.35 | 32.7 | 33.25 | 7.0506 | -0.05 (-0.15%) | 4,775 |
| 12 Dec 2003 | USD | 33.3 | 33.3 | 32.8 | 33.3 | 7.0612 | +0.15 (+0.45%) | 9,003 |
| 11 Dec 2003 | USD | 33.15 | 33.15 | 32.4 | 33.15 | 7.0294 | +0.6 (+1.84%) | 6,782 |
| 10 Dec 2003 | USD | 32.55 | 33.05 | 32.4 | 32.55 | 6.9022 | -0.21 (-0.64%) | 5,438 |
| 9 Dec 2003 | USD | 32.76 | 33.05 | 32.5 | 32.76 | 6.9467 | -0.44 (-1.33%) | 7,806 |
| 8 Dec 2003 | USD | 33.2 | 33.2 | 32.55 | 33.2 | 7.04 | +0.3 (+0.91%) | 58,811 |
| 5 Dec 2003 | USD | 32.9 | 33.1 | 32.5 | 32.9 | 6.9764 | -0.05 (-0.15%) | 35,534 |
| 4 Dec 2003 | USD | 32.95 | 33.15 | 32.45 | 32.95 | 6.987 | +0.08 (+0.24%) | 12,376 |
| 3 Dec 2003 | USD | 32.87 | 33.2 | 32.6 | 32.87 | 6.97 | +0.12 (+0.37%) | 4,027 |
| 2 Dec 2003 | USD | 32.75 | 33.28 | 32.75 | 32.75 | 6.9446 | -0.2 (-0.61%) | 4,381 |
| 1 Dec 2003 | USD | 32.95 | 33 | 32.5 | 32.95 | 6.987 | +0.55 (+1.70%) | 6,544 |
| 28 Nov 2003 | USD | 32.4 | 32.7 | 29.65 | 32.4 | 6.8704 | -0.05 (-0.15%) | 4,356 |
| 27 Nov 2003 | USD | 32.45 | 32.45 | 32.45 | 32.45 | 6.881 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 32.45 | 32.45 | 31.65 | 32.45 | 6.881 | +1.05 (+3.34%) | 15,516 |
| 25 Nov 2003 | USD | 31.4 | 31.9 | 31.25 | 31.4 | 6.6583 | -0.45 (-1.41%) | 15,732 |
| 24 Nov 2003 | USD | 31.85 | 31.95 | 31.35 | 31.85 | 6.7538 | -0.15 (-0.47%) | 16,486 |
| 21 Nov 2003 | USD | 32 | 32 | 31.5 | 32 | 6.7856 | +0.45 (+1.43%) | 6,482 |
| 20 Nov 2003 | USD | 31.55 | 32 | 31.25 | 31.55 | 6.6901 | +0.65 (+2.10%) | 3,684 |
| 19 Nov 2003 | USD | 30.9 | 31.4 | 30.7 | 30.9 | 6.5523 | -0.85 (-2.68%) | 7,906 |
