| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 28.21 | 28.21 | 28.21 | 28.21 | 7.0525 | -0.002 (-0.01%) | 0 |
| 24 Dec 2003 | USD | 28.2415 | 28.2711 | 27.9658 | 28.212 | 7.053 | -0.029 (-0.10%) | 105,209 |
| 23 Dec 2003 | USD | 28.084 | 28.2415 | 27.9166 | 28.2415 | 7.0604 | +0.128 (+0.46%) | 374,932 |
| 22 Dec 2003 | USD | 28.1726 | 28.2317 | 27.9166 | 28.1135 | 7.0284 | +0.039 (+0.14%) | 1,270,627 |
| 19 Dec 2003 | USD | 28.143 | 28.1824 | 27.8772 | 28.0741 | 7.0185 | -0.118 (-0.42%) | 359,496 |
| 18 Dec 2003 | USD | 27.7295 | 28.3104 | 27.6802 | 28.1923 | 7.0481 | +0.433 (+1.56%) | 766,113 |
| 17 Dec 2003 | USD | 27.6999 | 27.887 | 27.4833 | 27.759 | 6.9398 | +0.364 (+1.33%) | 563,414 |
| 16 Dec 2003 | USD | 27.0992 | 27.434 | 27.0992 | 27.3947 | 6.8487 | +0.581 (+2.17%) | 554,477 |
| 15 Dec 2003 | USD | 27.1091 | 27.2371 | 26.7743 | 26.8137 | 6.7034 | -0.374 (-1.38%) | 766,926 |
| 12 Dec 2003 | USD | 26.9811 | 27.306 | 26.6857 | 27.1879 | 6.797 | +0.433 (+1.62%) | 495,171 |
| 11 Dec 2003 | USD | 26.2229 | 26.8334 | 26.0948 | 26.7546 | 6.6886 | -0.079 (-0.29%) | 725,086 |
| 10 Dec 2003 | USD | 26.8235 | 27.0697 | 26.6463 | 26.8334 | 6.7084 | -0.325 (-1.20%) | 530,105 |
| 9 Dec 2003 | USD | 27.3159 | 27.4439 | 27.0303 | 27.1583 | 6.7896 | -0.473 (-1.71%) | 599,161 |
| 8 Dec 2003 | USD | 27.0697 | 27.6408 | 27.0599 | 27.631 | 6.9078 | +0.256 (+0.94%) | 369,245 |
| 5 Dec 2003 | USD | 27.3454 | 27.6704 | 27.1288 | 27.375 | 6.8438 | -0.364 (-1.31%) | 562,602 |
| 4 Dec 2003 | USD | 27.6704 | 27.887 | 27.503 | 27.7393 | 6.9348 | -0.207 (-0.74%) | 472,423 |
| 3 Dec 2003 | USD | 27.8969 | 28.2612 | 27.7098 | 27.9461 | 6.9865 | +0.561 (+2.05%) | 574,788 |
| 2 Dec 2003 | USD | 27.5325 | 27.6211 | 27.3159 | 27.3848 | 6.8462 | -0.039 (-0.14%) | 621,908 |
| 1 Dec 2003 | USD | 27.247 | 27.7098 | 27.1485 | 27.4242 | 6.856 | +0.758 (+2.84%) | 916,005 |
| 28 Nov 2003 | USD | 26.4099 | 26.7841 | 26.3509 | 26.666 | 6.6665 | +0.166 (+0.63%) | 226,259 |
| 27 Nov 2003 | USD | 26.5 | 26.5 | 26.5 | 26.5 | 6.625 | +0.001 (+0.01%) | 0 |
| 26 Nov 2003 | USD | 26.7251 | 26.8235 | 26.0062 | 26.4986 | 6.6246 | +0.315 (+1.20%) | 605,660 |
| 25 Nov 2003 | USD | 26.2425 | 26.2524 | 25.9767 | 26.1835 | 6.5459 | -0.049 (-0.19%) | 308,314 |
| 24 Nov 2003 | USD | 25.9274 | 26.3115 | 25.8979 | 26.2327 | 6.5582 | +0.719 (+2.82%) | 562,602 |
| 21 Nov 2003 | USD | 25.7994 | 25.7994 | 25.3563 | 25.5139 | 6.3785 | +0.128 (+0.50%) | 456,174 |
| 20 Nov 2003 | USD | 25.1495 | 25.7502 | 25.1101 | 25.3858 | 6.3464 | 0.0 (0.0%) | 407,023 |
| 19 Nov 2003 | USD | 25.2086 | 25.4252 | 25.12 | 25.3858 | 6.3464 | -0.099 (-0.39%) | 376,151 |
| 18 Nov 2003 | USD | 25.5336 | 25.6025 | 25.2086 | 25.4843 | 6.3711 | +0.039 (+0.15%) | 1,342,932 |
| 17 Nov 2003 | USD | 25.3071 | 25.5336 | 25.1101 | 25.4449 | 6.3612 | -0.404 (-1.56%) | 867,666 |
| 14 Nov 2003 | USD | 25.7207 | 26.1441 | 25.7207 | 25.8487 | 6.4622 | +0.138 (+0.54%) | 523,605 |
