| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 36.2 | 36.4 | 36.15 | 36.2 | 35.3381 | +0.2 (+0.56%) | 42,354 |
| 30 Dec 2003 | USD | 36 | 36 | 36 | 36 | 35.1429 | 0.0 (0.0%) | 0 |
| 29 Dec 2003 | USD | 36 | 36 | 35.6 | 36 | 35.1429 | +0.6 (+1.69%) | 11,291 |
| 26 Dec 2003 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 34.5571 | 0.0 (0.0%) | 148 |
| 25 Dec 2003 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 34.5571 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 34.5571 | +0.07 (+0.20%) | 6,650 |
| 23 Dec 2003 | USD | 35.33 | 35.35 | 35.25 | 35.33 | 34.4888 | -0.17 (-0.48%) | 8,625 |
| 22 Dec 2003 | USD | 35.5 | 35.5 | 35.3 | 35.5 | 34.6548 | +0.7 (+2.01%) | 10,592 |
| 19 Dec 2003 | USD | 34.8 | 35.1 | 34.8 | 34.8 | 33.9714 | +0.1 (+0.29%) | 5,115 |
| 18 Dec 2003 | USD | 34.7 | 34.836 | 34.25 | 34.7 | 33.8738 | +0.2 (+0.58%) | 582,280 |
| 17 Dec 2003 | USD | 34.5 | 34.5 | 34.5 | 34.5 | 33.6786 | -0.75 (-2.13%) | 320 |
| 16 Dec 2003 | USD | 35.25 | 35.5 | 35.2 | 35.25 | 34.4107 | -0.5 (-1.40%) | 6,461 |
| 15 Dec 2003 | USD | 35.75 | 35.8 | 35.7 | 35.75 | 34.8988 | +0.35 (+0.99%) | 33,385 |
| 12 Dec 2003 | USD | 35.4 | 35.4 | 35 | 35.4 | 34.5571 | +1.1 (+3.21%) | 17,793 |
| 11 Dec 2003 | USD | 34.3 | 34.5 | 34.3 | 34.3 | 33.4833 | -0.229 (-0.66%) | 10,300 |
| 10 Dec 2003 | USD | 34.529 | 34.529 | 34.5 | 34.529 | 33.7069 | -0.471 (-1.35%) | 3,392 |
| 9 Dec 2003 | USD | 35 | 35.215 | 34.89 | 35 | 34.1667 | -0.35 (-0.99%) | 46,512 |
| 8 Dec 2003 | USD | 35.35 | 35.35 | 35.35 | 35.35 | 34.5083 | +0.2 (+0.57%) | 1,300 |
| 5 Dec 2003 | USD | 35.15 | 35.15 | 35.15 | 35.15 | 34.3131 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | USD | 35.15 | 35.3 | 35 | 35.15 | 34.3131 | -0.05 (-0.14%) | 2,410 |
| 3 Dec 2003 | USD | 35.2 | 35.45 | 35.2 | 35.2 | 34.3619 | +0.75 (+2.18%) | 472 |
| 2 Dec 2003 | USD | 34.45 | 34.45 | 34.15 | 34.45 | 33.6298 | +1.1 (+3.30%) | 7,763 |
| 1 Dec 2003 | USD | 33.35 | 33.7 | 33.35 | 33.35 | 32.556 | +0.45 (+1.37%) | 7,000 |
| 28 Nov 2003 | USD | 32.9 | 33 | 32.9 | 32.9 | 32.1167 | -0.2 (-0.60%) | 746 |
| 27 Nov 2003 | USD | 33.1 | 33.1 | 33.1 | 33.1 | 32.3119 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 33.1 | 33.1 | 33 | 33.1 | 32.3119 | +0.62 (+1.91%) | 2,100 |
| 25 Nov 2003 | USD | 32.48 | 32.48 | 32.48 | 32.48 | 31.7067 | -0.27 (-0.82%) | 1,079 |
| 24 Nov 2003 | USD | 32.75 | 32.75 | 32.6 | 32.75 | 31.9702 | -0.15 (-0.46%) | 444 |
| 21 Nov 2003 | USD | 32.9 | 33 | 32.9 | 32.9 | 32.1167 | +0.85 (+2.65%) | 568 |
| 20 Nov 2003 | USD | 32.05 | 32.1 | 32.05 | 32.05 | 31.2869 | +0.05 (+0.16%) | 1,440 |
