| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | USD | 62.8 | 63.59 | 62.8 | 63.5 | 57.7273 | +0.1 (+0.16%) | 4,245 |
| 29 Dec 2003 | USD | 63.4 | 63.4 | 62.5 | 63.4 | 57.6364 | -0.01 (-0.02%) | 1,183 |
| 26 Dec 2003 | USD | 62.85 | 63.41 | 62.85 | 63.41 | 57.6455 | +0.31 (+0.49%) | 300 |
| 25 Dec 2003 | USD | 63.1 | 63.1 | 63.1 | 63.1 | 57.3636 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 63.6 | 63.63 | 62.85 | 63.1 | 57.3636 | -0.59 (-0.93%) | 6,192 |
| 23 Dec 2003 | USD | 64.12 | 64.97 | 63.69 | 63.69 | 57.9 | +0.88 (+1.40%) | 761 |
| 22 Dec 2003 | USD | 64.99 | 64.99 | 62.5 | 62.81 | 57.1 | -0.3 (-0.48%) | 972 |
| 19 Dec 2003 | USD | 65.5 | 65.5 | 62.51 | 63.11 | 57.3727 | -0.29 (-0.46%) | 1,906 |
| 18 Dec 2003 | USD | 64.395 | 64.5 | 62.79 | 63.4 | 57.6364 | -0.34 (-0.53%) | 15,437 |
| 17 Dec 2003 | USD | 62.26 | 63.74 | 62.26 | 63.74 | 57.9455 | +1.64 (+2.64%) | 2,900 |
| 16 Dec 2003 | USD | 63.745 | 64.16 | 61.8 | 62.1 | 56.4545 | +0.09 (+0.15%) | 73,154 |
| 15 Dec 2003 | USD | 65.5 | 65.5 | 62.01 | 62.01 | 56.3727 | -2.49 (-3.86%) | 6,523 |
| 12 Dec 2003 | USD | 63.95 | 64.999 | 63.76 | 64.5 | 58.6364 | 0.0 (0.0%) | 5,300 |
| 11 Dec 2003 | USD | 64.5 | 64.5 | 63.86 | 64.5 | 58.6364 | +1.337 (+2.12%) | 3,863 |
| 10 Dec 2003 | USD | 64.05 | 64.62 | 62.2 | 63.163 | 57.4209 | +0.303 (+0.48%) | 4,977 |
| 9 Dec 2003 | USD | 64.01 | 64.7 | 62.5 | 62.86 | 57.1455 | -1.64 (-2.54%) | 4,536 |
| 8 Dec 2003 | USD | 63.745 | 64.5 | 63.2 | 64.5 | 58.6364 | +0.99 (+1.56%) | 5,885 |
| 5 Dec 2003 | USD | 64.5 | 64.5 | 63.5 | 63.51 | 57.7364 | -0.34 (-0.53%) | 5,705 |
| 4 Dec 2003 | USD | 63.5 | 63.99 | 63.47 | 63.85 | 58.0455 | +0.35 (+0.55%) | 2,500 |
| 3 Dec 2003 | USD | 63.71 | 64.15 | 63.5 | 63.5 | 57.7273 | -1 (-1.55%) | 4,135 |
| 2 Dec 2003 | USD | 64.09 | 65.23 | 64.09 | 64.5 | 58.6364 | +1 (+1.57%) | 2,495 |
| 1 Dec 2003 | USD | 63.94 | 63.95 | 62.5 | 63.5 | 57.7273 | +0.22 (+0.35%) | 12,423 |
| 28 Nov 2003 | USD | 63.44 | 63.45 | 63.22 | 63.28 | 57.5273 | -0.22 (-0.35%) | 978 |
| 27 Nov 2003 | USD | 63.5 | 63.5 | 63.5 | 63.5 | 57.7273 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 63.77 | 63.77 | 62.749 | 63.5 | 57.7273 | +0.75 (+1.20%) | 3,530 |
| 25 Nov 2003 | USD | 63.375 | 65.1 | 62.75 | 62.75 | 57.0455 | -1.2 (-1.88%) | 12,564 |
| 24 Nov 2003 | USD | 62.98 | 65 | 62.98 | 63.95 | 58.1364 | +0.97 (+1.54%) | 6,711 |
| 21 Nov 2003 | USD | 61.3 | 62.99 | 61.3 | 62.98 | 57.2545 | +1.73 (+2.82%) | 7,409 |
| 20 Nov 2003 | USD | 63.25 | 63.25 | 61 | 61.25 | 55.6818 | -2.25 (-3.54%) | 2,006 |
| 19 Nov 2003 | USD | 62.5 | 63.51 | 62.5 | 63.5 | 57.7273 | +1 (+1.60%) | 2,420 |
