| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | USD | 53.01 | 54.55 | 52.65 | 54.3 | 54.3 | +1.27 (+2.39%) | 1,423,201 |
| 5 Jan 2004 | USD | 50.77 | 53.03 | 50.08 | 53.03 | 53.03 | +2.83 (+5.64%) | 1,147,828 |
| 2 Jan 2004 | USD | 49.7 | 51.41 | 49.49 | 50.2 | 50.2 | +1.2 (+2.45%) | 829,100 |
| 1 Jan 2004 | USD | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 49.62 | 49.87 | 48.2 | 49 | 49 | -0.46 (-0.93%) | 505,397 |
| 30 Dec 2003 | USD | 48.61 | 49.61 | 48.61 | 49.46 | 49.46 | +0.71 (+1.46%) | 385,881 |
| 29 Dec 2003 | USD | 48.86 | 49.2 | 48.03 | 48.75 | 48.75 | 0.0 (0.0%) | 425,688 |
| 26 Dec 2003 | USD | 49.09 | 49.09 | 47.92 | 48.75 | 48.75 | -0.02 (-0.04%) | 224,875 |
| 25 Dec 2003 | USD | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 49.15 | 49.38 | 48.71 | 48.77 | 48.77 | -0.54 (-1.10%) | 93,344 |
| 23 Dec 2003 | USD | 48.39 | 49.78 | 48.26 | 49.31 | 49.31 | +0.91 (+1.88%) | 326,004 |
| 22 Dec 2003 | USD | 48.73 | 49.43 | 48.05 | 48.4 | 48.4 | -0.58 (-1.18%) | 349,767 |
| 19 Dec 2003 | USD | 49.81 | 50.06 | 48.02 | 48.98 | 48.98 | -0.72 (-1.45%) | 747,754 |
| 18 Dec 2003 | USD | 47.9 | 50.01 | 47.9 | 49.7 | 49.7 | +1.7 (+3.54%) | 657,051 |
| 17 Dec 2003 | USD | 48.65 | 48.65 | 46.3 | 48 | 48 | -0.52 (-1.07%) | 730,632 |
| 16 Dec 2003 | USD | 48.23 | 48.92 | 46.92 | 48.52 | 48.52 | +0.35 (+0.73%) | 657,084 |
| 15 Dec 2003 | USD | 50.7 | 50.822 | 48.01 | 48.17 | 48.17 | -1.07 (-2.17%) | 683,601 |
| 12 Dec 2003 | USD | 49.15 | 49.64 | 48.42 | 49.24 | 49.24 | +0.33 (+0.67%) | 361,061 |
| 11 Dec 2003 | USD | 48.43 | 49.3 | 47.68 | 48.91 | 48.91 | +0.46 (+0.95%) | 960,991 |
| 10 Dec 2003 | USD | 49.6 | 49.65 | 48.03 | 48.45 | 48.45 | -0.66 (-1.34%) | 704,400 |
| 9 Dec 2003 | USD | 50.76 | 50.89 | 49.1 | 49.11 | 49.11 | -0.99 (-1.98%) | 794,719 |
| 8 Dec 2003 | USD | 52.15 | 52.63 | 48.85 | 50.1 | 50.1 | -2.12 (-4.06%) | 1,718,505 |
| 5 Dec 2003 | USD | 51.25 | 52.95 | 51.2 | 52.22 | 52.22 | +0.3 (+0.58%) | 756,690 |
| 4 Dec 2003 | USD | 53.57 | 53.66 | 50.75 | 51.92 | 51.92 | -1.66 (-3.10%) | 786,970 |
| 3 Dec 2003 | USD | 55.11 | 56.137 | 53.35 | 53.58 | 53.58 | -1.2 (-2.19%) | 539,004 |
| 2 Dec 2003 | USD | 54.11 | 55.84 | 53.9 | 54.78 | 54.78 | +0.5 (+0.92%) | 785,180 |
| 1 Dec 2003 | USD | 53.54 | 54.82 | 53.05 | 54.28 | 54.28 | +1.03 (+1.93%) | 799,688 |
| 28 Nov 2003 | USD | 53.18 | 53.5 | 52.89 | 53.25 | 53.25 | +0.28 (+0.53%) | 214,786 |
| 27 Nov 2003 | USD | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 52.25 | 53.41 | 52.05 | 52.97 | 52.97 | +0.97 (+1.87%) | 711,070 |
