| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 53.35 | 53.35 | 52.83 | 52.84 | 26.42 | -0.53 (-0.99%) | 103,196 |
| 23 Dec 2003 | USD | 52.7 | 53.538 | 52.7 | 53.37 | 26.685 | +0.37 (+0.70%) | 304,746 |
| 22 Dec 2003 | USD | 52.98 | 53.19 | 52.82 | 53 | 26.5 | -0.24 (-0.45%) | 128,156 |
| 19 Dec 2003 | USD | 52.04 | 53.24 | 51.04 | 53.24 | 26.62 | +1.77 (+3.44%) | 320,608 |
| 18 Dec 2003 | USD | 51.44 | 51.89 | 51.18 | 51.47 | 25.735 | +0.12 (+0.23%) | 330,926 |
| 17 Dec 2003 | USD | 52.08 | 52.1 | 51 | 51.35 | 25.675 | +0.05 (+0.10%) | 172,112 |
| 16 Dec 2003 | USD | 52.05 | 52.25 | 51.04 | 51.3 | 25.65 | -0.5 (-0.97%) | 290,026 |
| 15 Dec 2003 | USD | 52.3 | 53.4 | 51.59 | 51.8 | 25.9 | -0.45 (-0.86%) | 194,362 |
| 12 Dec 2003 | USD | 52.47 | 52.48 | 51.87 | 52.25 | 26.125 | +0.04 (+0.08%) | 106,946 |
| 11 Dec 2003 | USD | 50.5 | 52.61 | 50.5 | 52.21 | 26.105 | +1.34 (+2.63%) | 221,868 |
| 10 Dec 2003 | USD | 51.661 | 51.92 | 50.87 | 50.87 | 25.435 | -0.9 (-1.74%) | 143,558 |
| 9 Dec 2003 | USD | 53.7 | 53.7 | 51.75 | 51.77 | 25.885 | -1.57 (-2.94%) | 271,446 |
| 8 Dec 2003 | USD | 53.37 | 53.9688 | 52.81 | 53.34 | 26.67 | -0.55 (-1.02%) | 525,306 |
| 5 Dec 2003 | USD | 53.52 | 54.1 | 53.52 | 53.89 | 26.945 | -0.06 (-0.11%) | 179,344 |
| 4 Dec 2003 | USD | 54.3 | 54.3 | 53.54 | 53.95 | 26.975 | -0.16 (-0.30%) | 381,472 |
| 3 Dec 2003 | USD | 54.17 | 54.83 | 53.84 | 54.11 | 27.055 | -0.49 (-0.90%) | 307,656 |
| 2 Dec 2003 | USD | 53.87 | 54.6 | 53.73 | 54.6 | 27.3 | +0.79 (+1.47%) | 174,982 |
| 1 Dec 2003 | USD | 52.8 | 53.85 | 52.21 | 53.81 | 26.905 | +1.43 (+2.73%) | 188,998 |
| 28 Nov 2003 | USD | 52.69 | 53.19 | 52.34 | 52.38 | 26.19 | -0.37 (-0.70%) | 40,800 |
| 27 Nov 2003 | USD | 52.75 | 52.75 | 52.75 | 52.75 | 26.375 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 52.35 | 53.11 | 52.23 | 52.75 | 26.375 | +0.64 (+1.23%) | 131,844 |
| 25 Nov 2003 | USD | 50.89 | 52.35 | 50.89 | 52.11 | 26.055 | +0.95 (+1.86%) | 196,898 |
| 24 Nov 2003 | USD | 50.35 | 51.19 | 50.21 | 51.16 | 25.58 | +0.8 (+1.59%) | 133,702 |
| 21 Nov 2003 | USD | 51.25 | 51.25 | 50 | 50.36 | 25.18 | -0.59 (-1.16%) | 216,232 |
| 20 Nov 2003 | USD | 50.81 | 51.41 | 50.5 | 50.95 | 25.475 | -0.13 (-0.25%) | 207,156 |
| 19 Nov 2003 | USD | 50.25 | 51.34 | 50.25 | 51.08 | 25.54 | +0.61 (+1.21%) | 203,720 |
| 18 Nov 2003 | USD | 50.41 | 50.95 | 50.3 | 50.47 | 25.235 | +0.11 (+0.22%) | 203,294 |
| 17 Nov 2003 | USD | 50.5 | 51.24 | 49.87 | 50.36 | 25.18 | -0.41 (-0.81%) | 160,822 |
| 14 Nov 2003 | USD | 51.95 | 52.15 | 50.56 | 50.77 | 25.385 | -0.91 (-1.76%) | 142,542 |
| 13 Nov 2003 | USD | 51.85 | 51.98 | 51.39 | 51.68 | 25.84 | -0.16 (-0.31%) | 99,974 |
