| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | USD | 25.38 | 25.98 | 25.373 | 25.733 | 257.33 | +0.326 (+1.28%) | 512,286 |
| 17 Dec 2003 | USD | 25.64 | 25.64 | 25.3 | 25.407 | 254.07 | -0.166 (-0.65%) | 361,073 |
| 16 Dec 2003 | USD | 25.947 | 26.253 | 25.273 | 25.573 | 255.73 | -0.42 (-1.62%) | 639,027 |
| 15 Dec 2003 | USD | 26.527 | 26.6 | 25.947 | 25.993 | 259.93 | -0.247 (-0.94%) | 561,474 |
| 12 Dec 2003 | USD | 26.5 | 26.513 | 25.973 | 26.24 | 262.4 | -0.073 (-0.28%) | 530,640 |
| 11 Dec 2003 | USD | 25.853 | 26.433 | 25.833 | 26.313 | 263.13 | +0.546 (+2.12%) | 569,391 |
| 10 Dec 2003 | USD | 25.7 | 25.847 | 25.553 | 25.767 | 257.67 | +0.134 (+0.52%) | 399,798 |
| 9 Dec 2003 | USD | 25.873 | 26.107 | 25.613 | 25.633 | 256.33 | -0.287 (-1.11%) | 284,790 |
| 8 Dec 2003 | USD | 25.607 | 26.1 | 25.547 | 25.92 | 259.2 | +0.32 (+1.25%) | 400,956 |
| 5 Dec 2003 | USD | 25.9 | 26.153 | 25.56 | 25.6 | 256 | -0.36 (-1.39%) | 599,438 |
| 4 Dec 2003 | USD | 26.12 | 26.32 | 25.907 | 25.96 | 259.6 | -0.127 (-0.49%) | 515,996 |
| 3 Dec 2003 | USD | 26.107 | 26.373 | 25.907 | 26.087 | 260.87 | -0.046 (-0.18%) | 392,511 |
| 2 Dec 2003 | USD | 26.667 | 26.793 | 25.853 | 26.133 | 261.33 | -0.46 (-1.73%) | 854,963 |
| 1 Dec 2003 | USD | 25.867 | 26.633 | 25.767 | 26.593 | 265.93 | +0.793 (+3.07%) | 600,063 |
| 28 Nov 2003 | USD | 25.567 | 25.907 | 25.527 | 25.8 | 258 | +0.187 (+0.73%) | 151,161 |
| 27 Nov 2003 | USD | 25.613 | 25.613 | 25.613 | 25.613 | 256.13 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 25.473 | 25.627 | 25.307 | 25.613 | 256.13 | +0.286 (+1.13%) | 396,204 |
| 25 Nov 2003 | USD | 25.2 | 25.367 | 25.127 | 25.327 | 253.27 | +0.16 (+0.64%) | 693,860 |
| 24 Nov 2003 | USD | 24.933 | 25.227 | 24.84 | 25.167 | 251.67 | +0.334 (+1.34%) | 472,380 |
| 21 Nov 2003 | USD | 24.613 | 25.073 | 24.367 | 24.833 | 248.33 | +0.346 (+1.41%) | 575,984 |
| 20 Nov 2003 | USD | 24.713 | 24.74 | 24.407 | 24.487 | 244.87 | -0.186 (-0.75%) | 385,271 |
| 19 Nov 2003 | USD | 24.56 | 24.827 | 24.453 | 24.673 | 246.73 | -0.02 (-0.08%) | 511,275 |
| 18 Nov 2003 | USD | 24.9 | 24.993 | 24.573 | 24.693 | 246.93 | +0.166 (+0.68%) | 640,934 |
| 17 Nov 2003 | USD | 24.727 | 24.8 | 24.233 | 24.527 | 245.27 | -0.313 (-1.26%) | 480,650 |
| 14 Nov 2003 | USD | 25.24 | 25.333 | 24.773 | 24.84 | 248.4 | -0.493 (-1.95%) | 492,501 |
| 13 Nov 2003 | USD | 25.973 | 26.007 | 25.233 | 25.333 | 253.33 | -0.7 (-2.69%) | 569,550 |
| 12 Nov 2003 | USD | 25.247 | 26.033 | 25.167 | 26.033 | 260.33 | +0.9 (+3.58%) | 620,094 |
| 11 Nov 2003 | USD | 24.8 | 25.16 | 24.747 | 25.133 | 251.33 | +0.453 (+1.84%) | 379,416 |
| 10 Nov 2003 | USD | 25.287 | 25.3 | 24.68 | 24.68 | 246.8 | -0.56 (-2.22%) | 702,800 |
| 7 Nov 2003 | USD | 25.227 | 25.36 | 24.8 | 25.24 | 252.4 | +0.1 (+0.40%) | 1,065,210 |
