| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 36.49 | 36.5 | 35.6 | 36.04 | 6.0067 | -0.32 (-0.88%) | 18,840 |
| 26 Dec 2003 | USD | 36.09 | 36.47 | 36.09 | 36.36 | 6.06 | -0.05 (-0.14%) | 3,870 |
| 25 Dec 2003 | USD | 36.41 | 36.41 | 36.41 | 36.41 | 6.0683 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 36 | 36.41 | 35.901 | 36.41 | 6.0683 | +0.43 (+1.20%) | 14,178 |
| 23 Dec 2003 | USD | 35.06 | 36.25 | 35.06 | 35.98 | 5.9967 | -0.5 (-1.37%) | 20,772 |
| 22 Dec 2003 | USD | 35.79 | 36.48 | 34.24 | 36.48 | 6.08 | +0.2 (+0.55%) | 55,500 |
| 19 Dec 2003 | USD | 36.9 | 36.91 | 35.78 | 36.28 | 6.0467 | +0.419 (+1.17%) | 27,069 |
| 18 Dec 2003 | USD | 35.52 | 36.34 | 35.52 | 35.861 | 5.9768 | -0.169 (-0.47%) | 17,628 |
| 17 Dec 2003 | USD | 35.51 | 36.2 | 35.51 | 36.03 | 6.005 | +0.05 (+0.14%) | 13,257 |
| 16 Dec 2003 | USD | 35.4 | 36.18 | 35.26 | 35.98 | 5.9967 | +0.52 (+1.47%) | 21,225 |
| 15 Dec 2003 | USD | 36.93 | 37.15 | 35 | 35.46 | 5.91 | -0.84 (-2.31%) | 35,340 |
| 12 Dec 2003 | USD | 36.1 | 36.3 | 36.03 | 36.3 | 6.05 | 0.0 (0.0%) | 9,630 |
| 11 Dec 2003 | USD | 35.551 | 36.3 | 35.551 | 36.3 | 6.05 | +0.79 (+2.22%) | 11,034 |
| 10 Dec 2003 | USD | 36.1 | 36.4 | 35 | 35.51 | 5.9183 | -0.968 (-2.65%) | 33,069 |
| 9 Dec 2003 | USD | 36.75 | 36.75 | 36.08 | 36.478 | 6.0797 | -0.042 (-0.12%) | 20,088 |
| 8 Dec 2003 | USD | 36.72 | 36.75 | 36.1 | 36.52 | 6.0867 | +0.18 (+0.50%) | 19,680 |
| 5 Dec 2003 | USD | 36.05 | 36.71 | 35.87 | 36.34 | 6.0567 | +0.34 (+0.94%) | 45,864 |
| 4 Dec 2003 | USD | 36.62 | 36.85 | 35.94 | 36 | 6 | -0.62 (-1.69%) | 22,770 |
| 3 Dec 2003 | USD | 36.65 | 36.99 | 36.41 | 36.62 | 6.1033 | -0.05 (-0.14%) | 14,076 |
| 2 Dec 2003 | USD | 36.94 | 37.37 | 36.45 | 36.67 | 6.1117 | -0.28 (-0.76%) | 51,306 |
| 1 Dec 2003 | USD | 36.59 | 37 | 36.55 | 36.95 | 6.1583 | +0.4 (+1.09%) | 20,160 |
| 28 Nov 2003 | USD | 36.63 | 37 | 36.55 | 36.55 | 6.0917 | -0.081 (-0.22%) | 17,160 |
| 27 Nov 2003 | USD | 36.631 | 36.631 | 36.631 | 36.631 | 6.1052 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 36.7 | 37.15 | 36.55 | 36.631 | 6.1052 | -0.179 (-0.49%) | 21,552 |
| 25 Nov 2003 | USD | 36.85 | 37.139 | 36.51 | 36.81 | 6.135 | +0.15 (+0.41%) | 15,630 |
| 24 Nov 2003 | USD | 35.425 | 37.75 | 35 | 36.66 | 6.11 | +1.37 (+3.88%) | 60,609 |
| 21 Nov 2003 | USD | 34.5 | 35.49 | 34.5 | 35.29 | 5.8817 | +0.77 (+2.23%) | 16,530 |
| 20 Nov 2003 | USD | 34.76 | 35.17 | 34.5 | 34.52 | 5.7533 | -0.74 (-2.10%) | 18,321 |
| 19 Nov 2003 | USD | 34.25 | 35.74 | 34.13 | 35.26 | 5.8767 | +0.88 (+2.56%) | 59,580 |
| 18 Nov 2003 | USD | 35.87 | 35.89 | 34.38 | 34.38 | 5.73 | -0.93 (-2.63%) | 96,822 |
