| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2004 | USD | 30.0798 | 30.0798 | 30.0798 | 30.0798 | 2.5067 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 30.4002 | 30.5898 | 29.9502 | 30.0798 | 2.5067 | -0.27 (-0.89%) | 3,328,800 |
| 30 Dec 2003 | USD | 30 | 30.51 | 29.82 | 30.3498 | 2.5292 | +0.36 (+1.20%) | 3,678,000 |
| 29 Dec 2003 | USD | 29.8998 | 30.1602 | 29.85 | 29.9898 | 2.4992 | +0.1 (+0.33%) | 2,748,000 |
| 26 Dec 2003 | USD | 29.8002 | 30 | 29.7 | 29.8902 | 2.4909 | +0.21 (+0.71%) | 790,800 |
| 25 Dec 2003 | USD | 29.6802 | 29.6802 | 29.6802 | 29.6802 | 2.4733 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 29.5902 | 29.88 | 29.43 | 29.6802 | 2.4733 | +0.08 (+0.27%) | 2,114,400 |
| 23 Dec 2003 | USD | 29.4198 | 29.7498 | 29.4 | 29.5998 | 2.4667 | +0.18 (+0.61%) | 3,315,600 |
| 22 Dec 2003 | USD | 29.5002 | 29.6502 | 29.37 | 29.4198 | 2.4516 | -0.22 (-0.74%) | 4,029,600 |
| 19 Dec 2003 | USD | 29.82 | 29.8302 | 29.64 | 29.64 | 2.47 | -0.18 (-0.60%) | 4,515,600 |
| 18 Dec 2003 | USD | 29.4798 | 29.9202 | 29.3298 | 29.82 | 2.485 | +0.34 (+1.15%) | 7,357,200 |
| 17 Dec 2003 | USD | 29.2698 | 29.5398 | 29.2398 | 29.4798 | 2.4566 | +0.23 (+0.79%) | 3,976,800 |
| 16 Dec 2003 | USD | 29.9298 | 29.9298 | 28.9998 | 29.25 | 2.4375 | -0.68 (-2.27%) | 5,229,600 |
| 15 Dec 2003 | USD | 30.09 | 30.2298 | 29.6598 | 29.9298 | 2.4941 | -0.06 (-0.20%) | 12,236,400 |
| 12 Dec 2003 | USD | 30.0498 | 30.0498 | 29.7 | 29.9898 | 2.4992 | -0.06 (-0.20%) | 4,825,200 |
| 11 Dec 2003 | USD | 29.4498 | 30.24 | 29.4498 | 30.0498 | 2.5042 | +0.65 (+2.21%) | 5,052,000 |
| 10 Dec 2003 | USD | 28.8702 | 30.0402 | 28.6998 | 29.4 | 2.45 | +0.03 (+0.10%) | 7,209,600 |
| 9 Dec 2003 | USD | 30.12 | 30.3 | 29.3298 | 29.37 | 2.4475 | -0.6 (-2.00%) | 4,978,800 |
| 8 Dec 2003 | USD | 29.8998 | 30.2598 | 29.8998 | 29.97 | 2.4975 | +0.13 (+0.44%) | 3,262,800 |
| 5 Dec 2003 | USD | 30.2898 | 30.3 | 29.8002 | 29.8398 | 2.4867 | -0.58 (-1.91%) | 2,650,800 |
| 4 Dec 2003 | USD | 30.6102 | 30.69 | 30.18 | 30.42 | 2.535 | -0.19 (-0.62%) | 1,737,600 |
| 3 Dec 2003 | USD | 30.7902 | 30.96 | 30.51 | 30.6102 | 2.5509 | -0.08 (-0.26%) | 2,307,600 |
| 2 Dec 2003 | USD | 31.0002 | 31.0002 | 30.6 | 30.69 | 2.5575 | -0.38 (-1.22%) | 2,246,400 |
| 1 Dec 2003 | USD | 30.3 | 31.56 | 30.3 | 31.0698 | 2.5892 | +0.95 (+3.15%) | 5,032,800 |
| 28 Nov 2003 | USD | 30 | 30.33 | 29.91 | 30.12 | 2.51 | +0.19 (+0.64%) | 674,400 |
| 27 Nov 2003 | USD | 29.9298 | 29.9298 | 29.9298 | 29.9298 | 2.4941 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 30 | 30.18 | 29.6898 | 29.9298 | 2.4941 | +0.05 (+0.17%) | 1,502,400 |
| 25 Nov 2003 | USD | 30.0498 | 30.3 | 29.8398 | 29.88 | 2.49 | -0.2 (-0.66%) | 3,883,200 |
| 24 Nov 2003 | USD | 29.85 | 30.15 | 29.7798 | 30.0798 | 2.5067 | +0.37 (+1.24%) | 5,392,800 |
| 21 Nov 2003 | USD | 29.8002 | 29.8698 | 29.58 | 29.7102 | 2.4758 | +0.06 (+0.20%) | 4,263,600 |
