| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 33.36 | 33.36 | 33.36 | 33.36 | 4.17 | 0.0 (0.0%) | 0 |
| 23 Dec 2003 | USD | 33 | 33.36 | 33 | 33.36 | 4.17 | -0.06 (-0.18%) | 3,096 |
| 22 Dec 2003 | USD | 33.42 | 33.42 | 33.42 | 33.42 | 4.1775 | +0.42 (+1.27%) | 800 |
| 19 Dec 2003 | USD | 33 | 33 | 33 | 33 | 4.125 | -0.2 (-0.60%) | 1,600 |
| 18 Dec 2003 | USD | 32.5 | 33.2 | 32.5 | 33.2 | 4.15 | +0.2 (+0.61%) | 2,424 |
| 17 Dec 2003 | USD | 33 | 33 | 33 | 33 | 4.125 | 0.0 (0.0%) | 0 |
| 16 Dec 2003 | USD | 33 | 33 | 33 | 33 | 4.125 | 0.0 (0.0%) | 0 |
| 15 Dec 2003 | USD | 32.75 | 33 | 32.5 | 33 | 4.125 | -0.21 (-0.63%) | 4,000 |
| 12 Dec 2003 | USD | 33.42 | 33.42 | 33.21 | 33.21 | 4.1513 | -0.21 (-0.63%) | 1,600 |
| 11 Dec 2003 | USD | 33.42 | 33.42 | 33.42 | 33.42 | 4.1775 | -0.02 (-0.06%) | 800 |
| 10 Dec 2003 | USD | 33.44 | 33.44 | 33.44 | 33.44 | 4.18 | 0.0 (0.0%) | 0 |
| 9 Dec 2003 | USD | 32.8 | 33.44 | 32.5 | 33.44 | 4.18 | 0.0 (0.0%) | 6,400 |
| 8 Dec 2003 | USD | 33.44 | 33.44 | 33.44 | 33.44 | 4.18 | 0.0 (0.0%) | 0 |
| 5 Dec 2003 | USD | 33.29 | 33.44 | 33.2 | 33.44 | 4.18 | 0.0 (0.0%) | 5,600 |
| 4 Dec 2003 | USD | 33.21 | 33.44 | 33.19 | 33.44 | 4.18 | +0.03 (+0.09%) | 4,000 |
| 3 Dec 2003 | USD | 33.43 | 33.44 | 33.21 | 33.41 | 4.1762 | -0.03 (-0.09%) | 6,400 |
| 2 Dec 2003 | USD | 33.13 | 33.44 | 32.95 | 33.44 | 4.18 | +0.38 (+1.15%) | 7,200 |
| 1 Dec 2003 | USD | 33.06 | 33.06 | 33.06 | 33.06 | 4.1325 | 0.0 (0.0%) | 0 |
| 28 Nov 2003 | USD | 33.06 | 33.06 | 33.06 | 33.06 | 4.1325 | 0.0 (0.0%) | 0 |
| 27 Nov 2003 | USD | 33.06 | 33.06 | 33.06 | 33.06 | 4.1325 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 33.06 | 33.06 | 33.06 | 33.06 | 4.1325 | +0.35 (+1.07%) | 8,000 |
| 25 Nov 2003 | USD | 32.87 | 32.9 | 32.5 | 32.71 | 4.0888 | +0.21 (+0.65%) | 20,000 |
| 24 Nov 2003 | USD | 32.72 | 32.91 | 32.5 | 32.5 | 4.0625 | -0.33 (-1.01%) | 11,272 |
| 21 Nov 2003 | USD | 32.83 | 32.83 | 32.83 | 32.83 | 4.1037 | -0.37 (-1.11%) | 8,000 |
| 20 Nov 2003 | USD | 33.24 | 33.24 | 33.2 | 33.2 | 4.15 | -0.01 (-0.03%) | 12,000 |
| 19 Nov 2003 | USD | 32.5 | 33.43 | 32.5 | 33.21 | 4.1513 | +0.66 (+2.03%) | 92,000 |
| 18 Nov 2003 | USD | 32.85 | 33 | 32.28 | 32.55 | 4.0687 | -0.05 (-0.15%) | 16,960 |
| 17 Nov 2003 | USD | 32.6 | 32.6 | 32.6 | 32.6 | 4.075 | +0.08 (+0.25%) | 800 |
| 14 Nov 2003 | USD | 32.52 | 32.52 | 32.52 | 32.52 | 4.065 | +0.03 (+0.09%) | 3,600 |
| 13 Nov 2003 | USD | 32.12 | 32.6 | 32.12 | 32.49 | 4.0613 | +0.35 (+1.09%) | 10,400 |
