| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 38.3946 | 38.3946 | 37.9347 | 38.2346 | 27.5465 | +0.3 (+0.79%) | 280,700 |
| 26 Dec 2003 | USD | 38.0947 | 38.1547 | 37.8947 | 37.9347 | 27.3305 | +0.07 (+0.18%) | 54,400 |
| 25 Dec 2003 | USD | 37.8647 | 37.8647 | 37.8647 | 37.8647 | 27.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 38.0447 | 38.0447 | 37.8447 | 37.8647 | 27.28 | -0.15 (-0.39%) | 46,100 |
| 23 Dec 2003 | USD | 37.6447 | 38.2147 | 37.6447 | 38.0147 | 27.3881 | +0.2 (+0.53%) | 407,300 |
| 22 Dec 2003 | USD | 37.7847 | 37.9347 | 37.5947 | 37.8147 | 27.244 | +0.3 (+0.80%) | 227,100 |
| 19 Dec 2003 | USD | 37.1948 | 37.6447 | 37.1648 | 37.5148 | 27.028 | +0.77 (+2.10%) | 397,200 |
| 18 Dec 2003 | USD | 36.2549 | 36.7449 | 36.2049 | 36.7449 | 26.4733 | +0.37 (+1.02%) | 424,200 |
| 17 Dec 2003 | USD | 36.2049 | 36.4749 | 36.025 | 36.3749 | 26.2067 | -0.14 (-0.38%) | 702,100 |
| 16 Dec 2003 | USD | 36.8248 | 36.8248 | 36.3649 | 36.5149 | 26.3076 | -0.68 (-1.83%) | 489,200 |
| 15 Dec 2003 | USD | 37.5447 | 37.5947 | 37.1948 | 37.1948 | 26.7974 | +0.13 (+0.35%) | 477,300 |
| 12 Dec 2003 | USD | 37.0448 | 37.1748 | 36.9448 | 37.0648 | 26.7037 | -0.11 (-0.30%) | 353,400 |
| 11 Dec 2003 | USD | 36.7749 | 37.2548 | 36.7749 | 37.1748 | 26.783 | +0.08 (+0.22%) | 441,700 |
| 10 Dec 2003 | USD | 36.9448 | 37.2248 | 36.8548 | 37.0948 | 26.7254 | -0.15 (-0.40%) | 705,100 |
| 9 Dec 2003 | USD | 37.1448 | 37.4248 | 37.0448 | 37.2448 | 26.8334 | 0.0 (0.0%) | 791,600 |
| 8 Dec 2003 | USD | 36.9248 | 37.2448 | 36.9248 | 37.2448 | 26.8334 | +0.22 (+0.59%) | 716,700 |
| 5 Dec 2003 | USD | 36.5049 | 37.1948 | 36.5049 | 37.0248 | 26.6749 | +1.19 (+3.32%) | 1,047,200 |
| 4 Dec 2003 | USD | 36.045 | 36.045 | 35.435 | 35.835 | 25.8177 | +0.77 (+2.20%) | 391,700 |
| 3 Dec 2003 | USD | 35.2451 | 35.395 | 35.0551 | 35.0651 | 25.263 | +0.77 (+2.24%) | 378,300 |
| 2 Dec 2003 | USD | 34.4452 | 34.6252 | 34.2652 | 34.2952 | 24.7084 | -0.15 (-0.44%) | 268,200 |
| 1 Dec 2003 | USD | 34.1952 | 34.4452 | 34.0552 | 34.4452 | 24.8164 | +0.99 (+2.96%) | 255,100 |
| 28 Nov 2003 | USD | 33.2953 | 33.5853 | 33.2254 | 33.4553 | 24.1032 | +0.36 (+1.09%) | 70,400 |
| 27 Nov 2003 | USD | 33.0954 | 33.0954 | 33.0954 | 33.0954 | 23.8439 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 32.9754 | 33.1554 | 32.6554 | 33.0954 | 23.8439 | +0.1 (+0.30%) | 305,500 |
| 25 Nov 2003 | USD | 32.6954 | 32.9954 | 32.5254 | 32.9954 | 23.7719 | +0.16 (+0.49%) | 549,800 |
| 24 Nov 2003 | USD | 32.3455 | 32.9254 | 32.3455 | 32.8354 | 23.6566 | +0.62 (+1.92%) | 264,200 |
| 21 Nov 2003 | USD | 32.3955 | 32.4355 | 32.1655 | 32.2155 | 23.21 | +0.32 (+1.00%) | 154,900 |
| 20 Nov 2003 | USD | 31.8955 | 32.2955 | 31.7456 | 31.8955 | 22.9795 | -0.3 (-0.93%) | 358,300 |
| 19 Nov 2003 | USD | 32.2955 | 32.3555 | 32.0555 | 32.1955 | 23.1956 | -0.32 (-0.98%) | 241,800 |
| 18 Nov 2003 | USD | 32.8054 | 32.8154 | 32.4555 | 32.5154 | 23.4261 | -0.3 (-0.91%) | 209,500 |
