| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | USD | 24.72 | 25.21 | 24.22 | 24.23 | 12.115 | -0.52 (-2.10%) | 18,730 |
| 5 Jan 2004 | USD | 23.97 | 25.07 | 23.97 | 24.75 | 12.375 | +0.56 (+2.32%) | 19,336 |
| 2 Jan 2004 | USD | 24.56 | 24.56 | 23.96 | 24.19 | 12.095 | -0.29 (-1.18%) | 7,612 |
| 1 Jan 2004 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 12.24 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 24.37 | 24.54 | 24.2 | 24.48 | 12.24 | +0.14 (+0.58%) | 32,181 |
| 30 Dec 2003 | USD | 23.47 | 24.34 | 23.36 | 24.34 | 12.17 | +0.97 (+4.15%) | 15,626 |
| 29 Dec 2003 | USD | 22.41 | 23.37 | 22.41 | 23.37 | 11.685 | +0.89 (+3.96%) | 41,348 |
| 26 Dec 2003 | USD | 22.615 | 22.75 | 22.48 | 22.48 | 11.24 | -0.21 (-0.93%) | 3,800 |
| 25 Dec 2003 | USD | 22.69 | 22.69 | 22.69 | 22.69 | 11.345 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 22.3 | 22.75 | 22.3 | 22.69 | 11.345 | +0.29 (+1.29%) | 17,915 |
| 23 Dec 2003 | USD | 22.51 | 22.7 | 22.34 | 22.4 | 11.2 | -0.3 (-1.32%) | 25,013 |
| 22 Dec 2003 | USD | 23.1 | 23.111 | 22.36 | 22.7 | 11.35 | -0.55 (-2.37%) | 24,451 |
| 19 Dec 2003 | USD | 23.49 | 23.49 | 23.05 | 23.25 | 11.625 | +0.12 (+0.52%) | 21,366 |
| 18 Dec 2003 | USD | 23.35 | 23.36 | 22.91 | 23.13 | 11.565 | -0.03 (-0.13%) | 37,961 |
| 17 Dec 2003 | USD | 23.05 | 23.29 | 22.81 | 23.16 | 11.58 | -0.04 (-0.17%) | 36,081 |
| 16 Dec 2003 | USD | 23.25 | 23.64 | 23 | 23.2 | 11.6 | -0.1 (-0.43%) | 26,814 |
| 15 Dec 2003 | USD | 24.69 | 25.1 | 23.3 | 23.3 | 11.65 | -1.36 (-5.52%) | 41,715 |
| 12 Dec 2003 | USD | 25.525 | 25.94 | 24.61 | 24.66 | 12.33 | -1 (-3.90%) | 14,014 |
| 11 Dec 2003 | USD | 25.265 | 25.94 | 24.92 | 25.66 | 12.83 | +0.63 (+2.52%) | 9,851 |
| 10 Dec 2003 | USD | 26.56 | 26.7 | 25.03 | 25.03 | 12.515 | -0.27 (-1.07%) | 4,919 |
| 9 Dec 2003 | USD | 26.15 | 26.15 | 25.23 | 25.3 | 12.65 | -0.7 (-2.69%) | 11,075 |
| 8 Dec 2003 | USD | 26.1 | 26.699 | 25.8 | 26 | 13 | +0.23 (+0.89%) | 28,999 |
| 5 Dec 2003 | USD | 25.8 | 25.94 | 24.56 | 25.77 | 12.885 | -0.11 (-0.43%) | 22,522 |
| 4 Dec 2003 | USD | 24.07 | 25.88 | 23.91 | 25.88 | 12.94 | +1.741 (+7.21%) | 33,043 |
| 3 Dec 2003 | USD | 25.67 | 26.14 | 24.08 | 24.139 | 12.0695 | -1.341 (-5.26%) | 29,682 |
| 2 Dec 2003 | USD | 25.76 | 25.76 | 25.2 | 25.48 | 12.74 | -0.33 (-1.28%) | 8,775 |
| 1 Dec 2003 | USD | 25.68 | 25.97 | 25 | 25.81 | 12.905 | +0.55 (+2.18%) | 29,986 |
| 28 Nov 2003 | USD | 24.76 | 25.58 | 24.76 | 25.26 | 12.63 | +0.5 (+2.02%) | 4,402 |
| 27 Nov 2003 | USD | 24.76 | 24.76 | 24.76 | 24.76 | 12.38 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 24.77 | 25.21 | 24.76 | 24.76 | 12.38 | -0.27 (-1.08%) | 8,150 |
