| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.003 (-0.01%) | 0 |
| 24 Dec 2003 | USD | 34.2189 | 34.311 | 33.8965 | 34.2834 | 34.2834 | +0.249 (+0.73%) | 1,267,617 |
| 23 Dec 2003 | USD | 33.7215 | 34.1268 | 33.5926 | 34.0347 | 34.0347 | +0.12 (+0.35%) | 1,941,843 |
| 22 Dec 2003 | USD | 34.5321 | 34.6426 | 33.7307 | 33.9149 | 33.9149 | -0.608 (-1.76%) | 2,565,648 |
| 19 Dec 2003 | USD | 34.4952 | 34.6795 | 33.9978 | 34.5229 | 34.5229 | +0.138 (+0.40%) | 3,881,861 |
| 18 Dec 2003 | USD | 34.1729 | 34.5413 | 33.8505 | 34.3847 | 34.3847 | +0.304 (+0.89%) | 2,596,813 |
| 17 Dec 2003 | USD | 33.8873 | 34.2189 | 33.7123 | 34.0807 | 34.0807 | +0.212 (+0.63%) | 2,392,020 |
| 16 Dec 2003 | USD | 33.6018 | 34.2465 | 33.3623 | 33.8689 | 33.8689 | +0.12 (+0.35%) | 2,065,439 |
| 15 Dec 2003 | USD | 34.2742 | 34.9834 | 33.5741 | 33.7491 | 33.7491 | -0.276 (-0.81%) | 3,181,842 |
| 12 Dec 2003 | USD | 33.8965 | 34.2373 | 33.7952 | 34.0255 | 34.0255 | +0.037 (+0.11%) | 1,914,859 |
| 11 Dec 2003 | USD | 33.1781 | 34.4584 | 32.9846 | 33.9886 | 33.9886 | +0.857 (+2.59%) | 3,193,638 |
| 10 Dec 2003 | USD | 34.0347 | 34.136 | 32.5978 | 33.132 | 33.132 | -0.719 (-2.12%) | 3,784,547 |
| 9 Dec 2003 | USD | 34.3018 | 34.6058 | 33.657 | 33.8505 | 33.8505 | -0.543 (-1.58%) | 3,048,200 |
| 8 Dec 2003 | USD | 35.094 | 35.1861 | 33.786 | 34.3939 | 34.3939 | -0.857 (-2.43%) | 4,674,202 |
| 5 Dec 2003 | USD | 35.2782 | 35.8216 | 34.8729 | 35.2505 | 35.2505 | -0.212 (-0.60%) | 2,879,502 |
| 4 Dec 2003 | USD | 35.1492 | 35.5637 | 34.5441 | 35.4624 | 35.4624 | -0.065 (-0.18%) | 3,052,910 |
| 3 Dec 2003 | USD | 35.9137 | 36.1164 | 35.315 | 35.5269 | 35.5269 | -0.212 (-0.59%) | 4,218,199 |
| 2 Dec 2003 | USD | 36.1256 | 36.3006 | 35.6282 | 35.7387 | 35.7387 | -0.405 (-1.12%) | 3,476,178 |
| 1 Dec 2003 | USD | 35.3427 | 36.2822 | 35.3058 | 36.144 | 36.144 | +0.976 (+2.78%) | 4,091,778 |
| 28 Nov 2003 | USD | 35.1124 | 35.4532 | 34.7716 | 35.1676 | 35.1676 | +0.078 (+0.22%) | 1,641,144 |
| 27 Nov 2003 | USD | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.004 (-0.01%) | 0 |
| 26 Nov 2003 | USD | 35.0663 | 35.1861 | 34.4031 | 35.094 | 35.094 | -0.074 (-0.21%) | 3,491,516 |
| 25 Nov 2003 | USD | 34.5505 | 35.3703 | 33.961 | 35.1676 | 35.1676 | +0.599 (+1.73%) | 15,130,960 |
| 24 Nov 2003 | USD | 33.5834 | 34.5689 | 33.5834 | 34.5689 | 34.5689 | +1.179 (+3.53%) | 4,508,692 |
| 21 Nov 2003 | USD | 33.0767 | 33.482 | 32.6438 | 33.3899 | 33.3899 | +0.285 (+0.86%) | 3,675,597 |
| 20 Nov 2003 | USD | 32.257 | 33.4912 | 32.0543 | 33.1044 | 33.1044 | +0.691 (+2.13%) | 4,647,883 |
| 19 Nov 2003 | USD | 32.7728 | 32.8465 | 32.0083 | 32.4136 | 32.4136 | +0.7 (+2.21%) | 4,618,252 |
| 18 Nov 2003 | USD | 32.4688 | 32.7175 | 31.5846 | 31.7135 | 31.7135 | -0.764 (-2.35%) | 5,157,490 |
| 17 Nov 2003 | USD | 32.7359 | 32.9478 | 31.9622 | 32.478 | 32.478 | -0.451 (-1.37%) | 5,098,918 |
| 14 Nov 2003 | USD | 32.4228 | 33.786 | 32.3767 | 32.9294 | 32.9294 | +0.461 (+1.42%) | 6,093,639 |
