| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | USD | 21.79 | 21.95 | 21.71 | 21.9 | 21.9 | +0.24 (+1.11%) | 73,500 |
| 7 Jan 2004 | USD | 21.7 | 21.8 | 21.56 | 21.66 | 21.66 | -0.09 (-0.41%) | 89,200 |
| 6 Jan 2004 | USD | 21.92 | 21.94 | 21.68 | 21.75 | 21.75 | -0.2 (-0.91%) | 67,300 |
| 5 Jan 2004 | USD | 21.9 | 21.95 | 21.56 | 21.95 | 21.95 | +0.03 (+0.14%) | 70,400 |
| 2 Jan 2004 | USD | 21.93 | 21.94 | 21.68 | 21.92 | 21.92 | -0.01 (-0.05%) | 65,300 |
| 1 Jan 2004 | USD | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 22 | 22 | 21.57 | 21.93 | 21.93 | -0.12 (-0.54%) | 103,300 |
| 30 Dec 2003 | USD | 21.76 | 22.05 | 21.6 | 22.05 | 22.05 | +0.29 (+1.33%) | 90,300 |
| 29 Dec 2003 | USD | 21.75 | 21.76 | 21.56 | 21.76 | 21.76 | +0.26 (+1.21%) | 113,600 |
| 26 Dec 2003 | USD | 21.5 | 21.55 | 21.5 | 21.5 | 21.5 | +0.04 (+0.19%) | 31,400 |
| 25 Dec 2003 | USD | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 21.7 | 21.7 | 21.46 | 21.46 | 21.46 | -0.18 (-0.83%) | 34,300 |
| 23 Dec 2003 | USD | 21.6 | 21.65 | 21.48 | 21.64 | 21.64 | +0.1 (+0.46%) | 51,300 |
| 22 Dec 2003 | USD | 21.5 | 21.55 | 21.27 | 21.54 | 21.54 | +0.04 (+0.19%) | 42,900 |
| 19 Dec 2003 | USD | 21.3 | 21.5 | 21.23 | 21.5 | 21.5 | +0.1 (+0.47%) | 79,000 |
| 18 Dec 2003 | USD | 21.3 | 21.42 | 21.1 | 21.4 | 21.4 | +0.15 (+0.71%) | 170,500 |
| 17 Dec 2003 | USD | 21.3 | 21.35 | 21.16 | 21.25 | 21.25 | -0.05 (-0.23%) | 61,200 |
| 16 Dec 2003 | USD | 21.25 | 21.35 | 21.1 | 21.3 | 21.3 | +0.15 (+0.71%) | 71,000 |
| 15 Dec 2003 | USD | 21.1 | 21.25 | 21.05 | 21.15 | 21.15 | +0.06 (+0.28%) | 211,900 |
| 12 Dec 2003 | USD | 21.15 | 21.17 | 21.01 | 21.09 | 21.09 | -0.2 (-0.94%) | 627,600 |
| 11 Dec 2003 | USD | 21.1 | 21.4 | 21.1 | 21.29 | 21.29 | +0.14 (+0.66%) | 82,400 |
| 10 Dec 2003 | USD | 21.13 | 21.36 | 21.13 | 21.15 | 21.15 | +0.02 (+0.09%) | 73,900 |
| 9 Dec 2003 | USD | 21.2 | 21.4 | 21.1 | 21.13 | 21.13 | -0.03 (-0.14%) | 67,400 |
| 8 Dec 2003 | USD | 21.01 | 21.38 | 21.01 | 21.16 | 21.16 | +0.15 (+0.71%) | 59,000 |
| 5 Dec 2003 | USD | 21.15 | 21.34 | 21 | 21.01 | 21.01 | -0.21 (-0.99%) | 105,800 |
| 4 Dec 2003 | USD | 21.3 | 21.34 | 21.11 | 21.22 | 21.22 | +0.14 (+0.66%) | 74,000 |
| 3 Dec 2003 | USD | 21.5 | 21.54 | 21.08 | 21.08 | 21.08 | -0.42 (-1.95%) | 61,200 |
| 2 Dec 2003 | USD | 21.35 | 21.53 | 21.3 | 21.5 | 21.5 | +0.09 (+0.42%) | 40,300 |
| 1 Dec 2003 | USD | 21.26 | 21.5 | 21.25 | 21.41 | 21.41 | +0.25 (+1.18%) | 77,900 |
| 28 Nov 2003 | USD | 21.43 | 21.52 | 21.16 | 21.16 | 21.16 | -0.29 (-1.35%) | 32,800 |
