| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 23.23 | 23.65 | 23.06 | 23.4999 | 15.1125 | +0.4 (+1.73%) | 473,653 |
| 26 Dec 2003 | USD | 22.8901 | 23.2 | 22.88 | 23.1 | 14.8553 | +0.12 (+0.52%) | 166,074 |
| 25 Dec 2003 | USD | 22.9799 | 22.9799 | 22.9799 | 22.9799 | 14.7781 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 22.91 | 23.1801 | 22.91 | 22.9799 | 14.7781 | +0.03 (+0.13%) | 200,906 |
| 23 Dec 2003 | USD | 22.44 | 22.9901 | 22.15 | 22.9499 | 14.7588 | +0.53 (+2.36%) | 396,681 |
| 22 Dec 2003 | USD | 22.88 | 22.97 | 22.29 | 22.42 | 14.418 | -0.19 (-0.84%) | 346,143 |
| 19 Dec 2003 | USD | 22.25 | 22.7301 | 22 | 22.61 | 14.5402 | +0.43 (+1.94%) | 497,600 |
| 18 Dec 2003 | USD | 22.64 | 22.64 | 21.76 | 22.1801 | 14.2637 | -0.35 (-1.55%) | 1,150,700 |
| 17 Dec 2003 | USD | 23.8601 | 23.8601 | 22.44 | 22.5299 | 14.4887 | -1.28 (-5.38%) | 1,575,371 |
| 16 Dec 2003 | USD | 24.0901 | 24.1499 | 23.68 | 23.81 | 15.3119 | -0.2 (-0.83%) | 1,621,399 |
| 15 Dec 2003 | USD | 23.9901 | 24.59 | 23.75 | 24.01 | 15.4405 | +0.41 (+1.74%) | 1,062,843 |
| 12 Dec 2003 | USD | 22.64 | 23.7001 | 22.64 | 23.5999 | 15.1768 | +1.04 (+4.61%) | 672,071 |
| 11 Dec 2003 | USD | 21.8 | 22.67 | 21.77 | 22.5599 | 14.508 | +0.71 (+3.25%) | 377,865 |
| 10 Dec 2003 | USD | 21.55 | 21.87 | 21.42 | 21.8499 | 14.0514 | +0.43 (+2.01%) | 661,186 |
| 9 Dec 2003 | USD | 22.1 | 22.1399 | 21.29 | 21.42 | 13.7749 | -0.68 (-3.08%) | 275,546 |
| 8 Dec 2003 | USD | 22.48 | 22.7199 | 21.6 | 22.1 | 14.2122 | -0.39 (-1.73%) | 389,994 |
| 5 Dec 2003 | USD | 23.06 | 23.07 | 22.13 | 22.49 | 14.463 | -0.74 (-3.19%) | 624,955 |
| 4 Dec 2003 | USD | 23.1801 | 23.3101 | 22.7899 | 23.23 | 14.9389 | -0.09 (-0.39%) | 271,037 |
| 3 Dec 2003 | USD | 23.9901 | 24.3501 | 23.06 | 23.32 | 14.9968 | -0.77 (-3.20%) | 445,974 |
| 2 Dec 2003 | USD | 23.61 | 24.19 | 23.5701 | 24.0901 | 15.492 | +0.43 (+1.82%) | 482,672 |
| 1 Dec 2003 | USD | 23.4401 | 23.94 | 23.1099 | 23.6599 | 15.2154 | +0.08 (+0.34%) | 372,889 |
| 28 Nov 2003 | USD | 23.4999 | 23.7301 | 23.36 | 23.58 | 15.164 | +0.08 (+0.34%) | 96,099 |
| 27 Nov 2003 | USD | 23.4999 | 23.4999 | 23.4999 | 23.4999 | 15.1125 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 23.59 | 23.77 | 23.14 | 23.4999 | 15.1125 | 0.0 (0.0%) | 309,601 |
| 25 Nov 2003 | USD | 23.8899 | 23.8899 | 23.2801 | 23.4999 | 15.1125 | -0.25 (-1.05%) | 459,814 |
| 24 Nov 2003 | USD | 22.8499 | 23.82 | 22.71 | 23.75 | 15.2733 | +0.93 (+4.08%) | 913,407 |
| 21 Nov 2003 | USD | 22.5001 | 22.87 | 22.45 | 22.8199 | 14.6752 | +0.41 (+1.83%) | 552,803 |
| 20 Nov 2003 | USD | 22.25 | 22.6001 | 21.7499 | 22.41 | 14.4116 | 0.0 (0.0%) | 555,602 |
| 19 Nov 2003 | USD | 21.93 | 22.4299 | 21.77 | 22.41 | 14.4116 | +0.45 (+2.05%) | 289,541 |
| 18 Nov 2003 | USD | 22.2401 | 22.7199 | 21.9201 | 21.96 | 14.1222 | -0.14 (-0.63%) | 381,597 |
