| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 21.8975 | 22.0053 | 21.8438 | 21.8438 | 8.2997 | -0.099 (-0.45%) | 1,456,636 |
| 16 Dec 2003 | USD | 22.0772 | 22.0772 | 21.8438 | 21.9426 | 8.3373 | +0.018 (+0.08%) | 1,602,974 |
| 15 Dec 2003 | USD | 22.3464 | 22.427 | 21.8706 | 21.9243 | 8.3303 | -0.153 (-0.69%) | 1,633,766 |
| 12 Dec 2003 | USD | 22.3912 | 22.3912 | 21.9243 | 22.0772 | 8.3884 | -0.368 (-1.64%) | 2,270,439 |
| 11 Dec 2003 | USD | 21.9874 | 22.5707 | 21.9874 | 22.445 | 8.5282 | +0.395 (+1.79%) | 1,586,551 |
| 10 Dec 2003 | USD | 22.436 | 22.4539 | 21.7182 | 22.0502 | 8.3782 | -0.431 (-1.92%) | 2,786,875 |
| 9 Dec 2003 | USD | 22.5707 | 22.6245 | 22.436 | 22.481 | 8.5419 | -0.09 (-0.40%) | 2,183,047 |
| 8 Dec 2003 | USD | 22.5439 | 22.6066 | 22.3464 | 22.5707 | 8.5759 | +0.036 (+0.16%) | 1,591,243 |
| 5 Dec 2003 | USD | 22.5795 | 22.5886 | 22.3373 | 22.5348 | 8.5623 | -0.045 (-0.20%) | 2,453,435 |
| 4 Dec 2003 | USD | 22.5259 | 22.8129 | 22.4989 | 22.5795 | 8.5793 | +0.009 (+0.04%) | 1,810,310 |
| 3 Dec 2003 | USD | 23.154 | 23.172 | 22.5707 | 22.5707 | 8.5759 | -0.431 (-1.87%) | 1,978,936 |
| 2 Dec 2003 | USD | 22.7768 | 23.0014 | 22.5976 | 23.0014 | 8.7396 | +0.26 (+1.14%) | 3,580,152 |
| 1 Dec 2003 | USD | 22.6155 | 22.9925 | 22.6155 | 22.7413 | 8.6408 | +0.063 (+0.28%) | 2,373,962 |
| 28 Nov 2003 | USD | 22.3464 | 22.6782 | 22.2119 | 22.6782 | 8.6168 | +0.26 (+1.16%) | 1,552,240 |
| 27 Nov 2003 | USD | 22.418 | 22.418 | 22.418 | 22.418 | 8.5179 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 22.5259 | 22.5886 | 22.3373 | 22.418 | 8.5179 | -0.072 (-0.32%) | 1,563,383 |
| 25 Nov 2003 | USD | 21.7629 | 22.5707 | 21.7182 | 22.4899 | 8.5452 | +0.61 (+2.79%) | 2,736,141 |
| 24 Nov 2003 | USD | 21.808 | 22.0412 | 21.5565 | 21.8796 | 8.3133 | +0.036 (+0.16%) | 2,634,085 |
| 21 Nov 2003 | USD | 21.9874 | 21.9874 | 21.6733 | 21.8438 | 8.2997 | -0.189 (-0.86%) | 2,251,671 |
| 20 Nov 2003 | USD | 22.3464 | 22.7503 | 22.0323 | 22.0323 | 8.3714 | -0.395 (-1.76%) | 1,555,759 |
| 19 Nov 2003 | USD | 22.7053 | 22.7053 | 22.2565 | 22.427 | 8.5213 | -0.35 (-1.54%) | 2,874,854 |
| 18 Nov 2003 | USD | 22.5795 | 22.84 | 22.5795 | 22.7768 | 8.6542 | +0.197 (+0.87%) | 1,123,489 |
| 17 Nov 2003 | USD | 22.7053 | 22.7233 | 22.427 | 22.5795 | 8.5793 | -0.171 (-0.75%) | 1,894,770 |
| 14 Nov 2003 | USD | 23.109 | 23.109 | 22.7053 | 22.7503 | 8.6442 | -0.323 (-1.40%) | 2,146,683 |
| 13 Nov 2003 | USD | 22.3644 | 23.109 | 22.2565 | 23.0733 | 8.7669 | +0.673 (+3.01%) | 4,951,156 |
| 12 Nov 2003 | USD | 21.8975 | 22.427 | 21.8975 | 22.4001 | 8.5111 | +0.404 (+1.84%) | 1,955,182 |
| 11 Nov 2003 | USD | 22.1219 | 22.1758 | 21.9874 | 21.9964 | 8.3577 | -0.233 (-1.05%) | 2,217,066 |
| 10 Nov 2003 | USD | 22.3464 | 22.3912 | 22.1399 | 22.2296 | 8.4463 | -0.153 (-0.68%) | 2,371,322 |
| 7 Nov 2003 | USD | 22.84 | 22.84 | 22.3554 | 22.3822 | 8.5043 | -0.431 (-1.89%) | 2,180,115 |
| 6 Nov 2003 | USD | 22.436 | 22.8129 | 22.3644 | 22.8129 | 8.668 | +0.35 (+1.56%) | 1,767,788 |
