| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 22.083 | 22.2586 | 21.9234 | 22.091 | 17.6305 | +0.032 (+0.14%) | 301,221 |
| 30 Dec 2003 | USD | 22.1069 | 22.1708 | 22.0271 | 22.0591 | 17.605 | +0.032 (+0.15%) | 337,684 |
| 29 Dec 2003 | USD | 21.9633 | 22.1628 | 21.9473 | 22.0271 | 17.5795 | +0.064 (+0.29%) | 750,046 |
| 26 Dec 2003 | USD | 21.9872 | 22.0511 | 21.9074 | 21.9633 | 17.5286 | +0.056 (+0.26%) | 101,618 |
| 25 Dec 2003 | USD | 21.9074 | 21.9074 | 21.9074 | 21.9074 | 17.484 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 22.067 | 22.067 | 21.9074 | 21.9074 | 17.484 | -0.08 (-0.36%) | 133,695 |
| 23 Dec 2003 | USD | 22.1309 | 22.1868 | 21.8436 | 21.9872 | 17.5476 | -0.136 (-0.61%) | 217,897 |
| 22 Dec 2003 | USD | 21.9473 | 22.1468 | 21.7877 | 22.1229 | 17.6559 | +0.295 (+1.35%) | 747,039 |
| 19 Dec 2003 | USD | 21.9473 | 21.9792 | 21.66 | 21.8276 | 17.4203 | +0.04 (+0.18%) | 710,952 |
| 18 Dec 2003 | USD | 22.3464 | 22.506 | 21.7877 | 21.7877 | 17.3884 | -0.559 (-2.50%) | 649,430 |
| 17 Dec 2003 | USD | 22.4262 | 22.482 | 22.3144 | 22.3464 | 17.8343 | -0.104 (-0.46%) | 188,827 |
| 16 Dec 2003 | USD | 22.5459 | 22.8571 | 22.2267 | 22.4501 | 17.9171 | -0.136 (-0.60%) | 571,744 |
| 15 Dec 2003 | USD | 23.2642 | 23.4397 | 22.5858 | 22.5858 | 18.0254 | -0.638 (-2.75%) | 413,490 |
| 12 Dec 2003 | USD | 23.1445 | 23.2243 | 22.9848 | 23.2243 | 18.535 | +0.184 (+0.80%) | 220,653 |
| 11 Dec 2003 | USD | 22.8252 | 23.1764 | 22.7454 | 23.0407 | 18.3884 | +0.215 (+0.94%) | 418,377 |
| 10 Dec 2003 | USD | 23.0247 | 23.1205 | 22.6257 | 22.8252 | 18.2164 | -0.519 (-2.22%) | 289,318 |
| 9 Dec 2003 | USD | 23.7829 | 23.9425 | 23.2322 | 23.344 | 18.6305 | -0.239 (-1.02%) | 384,045 |
| 8 Dec 2003 | USD | 23.5275 | 23.7111 | 23.4637 | 23.5834 | 18.8215 | +0.056 (+0.24%) | 354,348 |
| 5 Dec 2003 | USD | 23.743 | 23.743 | 23.3919 | 23.5275 | 18.7769 | -0.207 (-0.87%) | 241,704 |
| 4 Dec 2003 | USD | 23.8468 | 23.9425 | 23.5674 | 23.735 | 18.9425 | -0.112 (-0.47%) | 275,660 |
| 3 Dec 2003 | USD | 24.3575 | 24.3655 | 23.6073 | 23.8468 | 19.0318 | -0.423 (-1.74%) | 421,760 |
| 2 Dec 2003 | USD | 24.4852 | 24.573 | 24.182 | 24.2698 | 19.3694 | -0.08 (-0.33%) | 589,411 |
| 1 Dec 2003 | USD | 24.0862 | 24.6528 | 24.0862 | 24.3496 | 19.433 | +0.423 (+1.77%) | 879,731 |
| 28 Nov 2003 | USD | 23.743 | 24.0623 | 23.7271 | 23.9266 | 19.0955 | +0.16 (+0.67%) | 267,265 |
| 27 Nov 2003 | USD | 23.767 | 23.767 | 23.767 | 23.767 | 18.9681 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 23.6233 | 23.7829 | 23.5595 | 23.767 | 18.9681 | +0.168 (+0.71%) | 588,158 |
| 25 Nov 2003 | USD | 23.1045 | 23.6632 | 23.0088 | 23.5994 | 18.8343 | +0.75 (+3.28%) | 814,951 |
| 24 Nov 2003 | USD | 22.6097 | 22.8651 | 22.6097 | 22.8492 | 18.2356 | +0.239 (+1.06%) | 503,831 |
| 21 Nov 2003 | USD | 22.6257 | 22.6895 | 22.49 | 22.6097 | 18.0445 | +0.088 (+0.39%) | 236,191 |
| 20 Nov 2003 | USD | 22.7294 | 22.7294 | 22.498 | 22.5219 | 17.9744 | -0.224 (-0.98%) | 375,148 |
