| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 23.25 | 23.4 | 23 | 23.25 | 11.625 | +0.1 (+0.43%) | 33,577 |
| 23 Dec 2003 | USD | 23.15 | 23.15 | 22.75 | 23.15 | 11.575 | +0.15 (+0.65%) | 73,348 |
| 22 Dec 2003 | USD | 23 | 23.05 | 22.75 | 23 | 11.5 | +0.5 (+2.22%) | 90,292 |
| 19 Dec 2003 | USD | 22.5 | 22.9 | 22.42 | 22.5 | 11.25 | -0.25 (-1.10%) | 34,695 |
| 18 Dec 2003 | USD | 22.75 | 23 | 22.6 | 22.75 | 11.375 | +0.05 (+0.22%) | 32,201 |
| 17 Dec 2003 | USD | 22.7 | 23 | 22.7 | 22.7 | 11.35 | -0.25 (-1.09%) | 45,848 |
| 16 Dec 2003 | USD | 22.95 | 23.15 | 22.85 | 22.95 | 11.475 | -0.05 (-0.22%) | 51,536 |
| 15 Dec 2003 | USD | 23 | 23.25 | 23 | 23 | 11.5 | +0.2 (+0.88%) | 13,195 |
| 12 Dec 2003 | USD | 22.8 | 23.1 | 22.75 | 22.8 | 11.4 | +0.2 (+0.88%) | 18,428 |
| 11 Dec 2003 | USD | 22.6 | 22.85 | 22.45 | 22.6 | 11.3 | +0.45 (+2.03%) | 36,203 |
| 10 Dec 2003 | USD | 22.15 | 22.56 | 22.15 | 22.15 | 11.075 | -0.2 (-0.89%) | 25,257 |
| 9 Dec 2003 | USD | 22.35 | 22.5 | 22.2 | 22.35 | 11.175 | +0.15 (+0.68%) | 22,303 |
| 8 Dec 2003 | USD | 22.2 | 22.35 | 22 | 22.2 | 11.1 | -0.05 (-0.22%) | 44,986 |
| 5 Dec 2003 | USD | 22.25 | 22.25 | 22.05 | 22.25 | 11.125 | +0.25 (+1.14%) | 29,215 |
| 4 Dec 2003 | USD | 22 | 22 | 21.8 | 22 | 11 | 0.0 (0.0%) | 50,906 |
| 3 Dec 2003 | USD | 22 | 22.25 | 21.75 | 22 | 11 | +0.45 (+2.09%) | 66,147 |
| 2 Dec 2003 | USD | 21.55 | 21.7 | 21.35 | 21.55 | 10.775 | +0.05 (+0.23%) | 38,868 |
| 1 Dec 2003 | USD | 21.5 | 21.75 | 21.4 | 21.5 | 10.75 | +0.4 (+1.90%) | 59,557 |
| 28 Nov 2003 | USD | 21.1 | 21.45 | 21.1 | 21.1 | 10.55 | +0.15 (+0.72%) | 13,803 |
| 27 Nov 2003 | USD | 20.95 | 20.95 | 20.95 | 20.95 | 10.475 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 20.95 | 21.3 | 20.9 | 20.95 | 10.475 | 0.0 (0.0%) | 42,721 |
| 25 Nov 2003 | USD | 20.95 | 21 | 20.7 | 20.95 | 10.475 | +0.25 (+1.21%) | 44,569 |
| 24 Nov 2003 | USD | 20.7 | 21 | 20.65 | 20.7 | 10.35 | -0.05 (-0.24%) | 56,856 |
| 21 Nov 2003 | USD | 20.75 | 21.15 | 20.75 | 20.75 | 10.375 | -0.25 (-1.19%) | 28,920 |
| 20 Nov 2003 | USD | 21 | 21.05 | 20.8 | 21 | 10.5 | +0.1 (+0.48%) | 25,647 |
| 19 Nov 2003 | USD | 20.9 | 21.1 | 20.8 | 20.9 | 10.45 | -0.2 (-0.95%) | 63,510 |
| 18 Nov 2003 | USD | 21.1 | 21.35 | 21 | 21.1 | 10.55 | +0.05 (+0.24%) | 26,379 |
| 17 Nov 2003 | USD | 21.05 | 21.2 | 20.9 | 21.05 | 10.525 | -0.2 (-0.94%) | 19,153 |
| 14 Nov 2003 | USD | 21.25 | 21.4 | 21.15 | 21.25 | 10.625 | -0.15 (-0.70%) | 27,851 |
| 13 Nov 2003 | USD | 21.4 | 21.4 | 21.1 | 21.4 | 10.7 | +0.3 (+1.42%) | 44,782 |
