| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 22.7 | 22.96 | 22.41 | 22.95 | 22.95 | +0.25 (+1.10%) | 176,200 |
| 23 Dec 2003 | USD | 22.57 | 22.81 | 22.28 | 22.7 | 22.7 | +0.1 (+0.44%) | 735,100 |
| 22 Dec 2003 | USD | 22.04 | 22.66 | 21.96 | 22.6 | 22.6 | +0.37 (+1.66%) | 948,500 |
| 19 Dec 2003 | USD | 21.7 | 22.28 | 21.15 | 22.23 | 22.23 | +0.58 (+2.68%) | 1,412,900 |
| 18 Dec 2003 | USD | 20.44 | 22.06 | 20.44 | 21.65 | 21.65 | +1.34 (+6.60%) | 1,316,200 |
| 17 Dec 2003 | USD | 20.61 | 20.96 | 19.91 | 20.31 | 20.31 | -0.37 (-1.79%) | 693,200 |
| 16 Dec 2003 | USD | 20.24 | 20.98 | 19.63 | 20.68 | 20.68 | +0.51 (+2.53%) | 1,356,900 |
| 15 Dec 2003 | USD | 22.57 | 22.6 | 20.11 | 20.17 | 20.17 | -1.65 (-7.56%) | 1,369,100 |
| 12 Dec 2003 | USD | 22.04 | 22.27 | 21.21 | 21.82 | 21.82 | +1.23 (+5.97%) | 2,301,700 |
| 11 Dec 2003 | USD | 19.4 | 21.18 | 19 | 20.59 | 20.59 | +1.03 (+5.27%) | 4,434,200 |
| 10 Dec 2003 | USD | 20.69 | 20.76 | 19.55 | 19.56 | 19.56 | -1.06 (-5.14%) | 1,374,100 |
| 9 Dec 2003 | USD | 21.82 | 21.83 | 20.5 | 20.62 | 20.62 | -0.72 (-3.37%) | 949,300 |
| 8 Dec 2003 | USD | 21.24 | 21.84 | 20.8 | 21.34 | 21.34 | +0.02 (+0.09%) | 796,800 |
| 5 Dec 2003 | USD | 21.3 | 22.07 | 20.8 | 21.32 | 21.32 | -0.67 (-3.05%) | 1,013,300 |
| 4 Dec 2003 | USD | 22.79 | 22.91 | 21.35 | 21.99 | 21.99 | -0.75 (-3.30%) | 1,331,400 |
| 3 Dec 2003 | USD | 24.1 | 24.12 | 22.66 | 22.74 | 22.74 | -1.3 (-5.41%) | 1,315,100 |
| 2 Dec 2003 | USD | 24.15 | 24.45 | 23.85 | 24.04 | 24.04 | +0.02 (+0.08%) | 748,200 |
| 1 Dec 2003 | USD | 24.65 | 25.05 | 23.56 | 24.02 | 24.02 | -0.36 (-1.48%) | 788,400 |
| 28 Nov 2003 | USD | 24.05 | 24.5 | 23.95 | 24.38 | 24.38 | +0.34 (+1.41%) | 213,200 |
| 27 Nov 2003 | USD | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 24.38 | 24.6 | 23.4 | 24.04 | 24.04 | -0.05 (-0.21%) | 466,300 |
| 25 Nov 2003 | USD | 23.78 | 24.47 | 23.62 | 24.09 | 24.09 | +0.27 (+1.13%) | 978,100 |
| 24 Nov 2003 | USD | 24 | 24.07 | 23.7 | 23.82 | 23.82 | +0.31 (+1.32%) | 889,800 |
| 21 Nov 2003 | USD | 23.15 | 23.85 | 23.03 | 23.51 | 23.51 | +0.26 (+1.12%) | 1,099,900 |
| 20 Nov 2003 | USD | 24.14 | 24.4 | 23.11 | 23.25 | 23.25 | -1.22 (-4.99%) | 1,136,800 |
| 19 Nov 2003 | USD | 25.26 | 25.37 | 24.31 | 24.47 | 24.47 | -0.81 (-3.20%) | 1,283,400 |
| 18 Nov 2003 | USD | 25.26 | 25.82 | 24.9 | 25.28 | 25.28 | +0.18 (+0.72%) | 1,195,800 |
| 17 Nov 2003 | USD | 25.05 | 25.51 | 24.64 | 25.1 | 25.1 | -0.12 (-0.48%) | 441,900 |
| 14 Nov 2003 | USD | 26.51 | 26.66 | 25.2 | 25.22 | 25.22 | -1.25 (-4.72%) | 1,082,300 |
