| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | USD | 31.57 | 32.02 | 31.34 | 31.58 | 31.58 | -0.01 (-0.03%) | 3,482 |
| 25 Dec 2003 | USD | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 31.5 | 32.07 | 31.29 | 31.59 | 31.59 | -0.6 (-1.86%) | 7,345 |
| 23 Dec 2003 | USD | 31.75 | 32.19 | 30.63 | 32.19 | 32.19 | +0.71 (+2.26%) | 36,331 |
| 22 Dec 2003 | USD | 31.55 | 31.95 | 30.88 | 31.48 | 31.48 | -0.02 (-0.06%) | 21,021 |
| 19 Dec 2003 | USD | 32.1 | 32.25 | 31 | 31.5 | 31.5 | +0.26 (+0.83%) | 26,126 |
| 18 Dec 2003 | USD | 30.59 | 31.75 | 30.59 | 31.24 | 31.24 | +0.36 (+1.17%) | 18,746 |
| 17 Dec 2003 | USD | 31.5 | 31.5 | 30.74 | 30.88 | 30.88 | -0.42 (-1.34%) | 22,953 |
| 16 Dec 2003 | USD | 30.67 | 31.3 | 30.5 | 31.3 | 31.3 | -0.31 (-0.98%) | 40,720 |
| 15 Dec 2003 | USD | 32.35 | 32.35 | 31.61 | 31.61 | 31.61 | -0.51 (-1.59%) | 57,687 |
| 12 Dec 2003 | USD | 31.51 | 32.38 | 30.811 | 32.12 | 32.12 | +0.78 (+2.49%) | 44,977 |
| 11 Dec 2003 | USD | 30.52 | 31.39 | 29.84 | 31.34 | 31.34 | +1 (+3.30%) | 18,562 |
| 10 Dec 2003 | USD | 31.38 | 31.38 | 30.22 | 30.34 | 30.34 | -0.73 (-2.35%) | 26,933 |
| 9 Dec 2003 | USD | 32.27 | 32.27 | 31.07 | 31.07 | 31.07 | -1.33 (-4.10%) | 14,179 |
| 8 Dec 2003 | USD | 31.01 | 32.43 | 30.75 | 32.4 | 32.4 | +1.01 (+3.22%) | 21,086 |
| 5 Dec 2003 | USD | 30.41 | 31.71 | 30.41 | 31.39 | 31.39 | +0.289 (+0.93%) | 14,457 |
| 4 Dec 2003 | USD | 29.01 | 31.67 | 29 | 31.101 | 31.101 | +1.371 (+4.61%) | 29,818 |
| 3 Dec 2003 | USD | 29.401 | 30.38 | 29.16 | 29.73 | 29.73 | +0.33 (+1.12%) | 37,851 |
| 2 Dec 2003 | USD | 29.01 | 29.89 | 29 | 29.4 | 29.4 | -0.32 (-1.08%) | 17,994 |
| 1 Dec 2003 | USD | 29.75 | 30 | 29.51 | 29.72 | 29.72 | +0.72 (+2.48%) | 17,004 |
| 28 Nov 2003 | USD | 29.5 | 29.71 | 29 | 29 | 29 | -0.161 (-0.55%) | 1,919 |
| 27 Nov 2003 | USD | 29.161 | 29.161 | 29.161 | 29.161 | 29.161 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 29.3 | 29.51 | 29.01 | 29.161 | 29.161 | -0.349 (-1.18%) | 25,125 |
| 25 Nov 2003 | USD | 29.441 | 29.8 | 29.05 | 29.51 | 29.51 | +0.06 (+0.20%) | 21,652 |
| 24 Nov 2003 | USD | 29.5 | 29.55 | 29.036 | 29.45 | 29.45 | 0.0 (0.0%) | 19,182 |
| 21 Nov 2003 | USD | 29.35 | 29.45 | 28.95 | 29.45 | 29.45 | +0.45 (+1.55%) | 10,075 |
| 20 Nov 2003 | USD | 28.305 | 29.36 | 28.09 | 29 | 29 | -0.22 (-0.75%) | 13,665 |
| 19 Nov 2003 | USD | 27.55 | 29.22 | 27.55 | 29.22 | 29.22 | +1.57 (+5.68%) | 17,265 |
| 18 Nov 2003 | USD | 27.9 | 27.96 | 27.638 | 27.65 | 27.65 | -0.05 (-0.18%) | 6,515 |
| 17 Nov 2003 | USD | 28.5 | 28.51 | 27.62 | 27.7 | 27.7 | -0.83 (-2.91%) | 22,093 |
