| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 26.32 | 26.82 | 26.29 | 26.53 | 26.53 | +0.13 (+0.49%) | 85,943 |
| 12 Dec 2003 | USD | 26.25 | 26.83 | 26.25 | 26.4 | 26.4 | +0.15 (+0.57%) | 71,095 |
| 11 Dec 2003 | USD | 26.2 | 26.27 | 26.06 | 26.25 | 26.25 | 0.0 (0.0%) | 81,321 |
| 10 Dec 2003 | USD | 26.2 | 26.32 | 26.15 | 26.25 | 26.25 | +0.1 (+0.38%) | 91,646 |
| 9 Dec 2003 | USD | 26.46 | 26.46 | 26.04 | 26.15 | 26.15 | -0.41 (-1.54%) | 67,456 |
| 8 Dec 2003 | USD | 26.38 | 26.58 | 26.3 | 26.56 | 26.56 | +0.23 (+0.87%) | 55,066 |
| 5 Dec 2003 | USD | 26.36 | 26.5 | 26.25 | 26.33 | 26.33 | -0.07 (-0.27%) | 110,133 |
| 4 Dec 2003 | USD | 26.61 | 27.07 | 26.25 | 26.4 | 26.4 | -0.01 (-0.04%) | 316,043 |
| 3 Dec 2003 | USD | 25.9 | 26.52 | 25.9 | 26.41 | 26.41 | +0.51 (+1.97%) | 237,770 |
| 2 Dec 2003 | USD | 25.95 | 26 | 25.73 | 25.9 | 25.9 | -0.1 (-0.38%) | 335,906 |
| 1 Dec 2003 | USD | 25.9 | 26.48 | 25.75 | 26 | 26 | -0.08 (-0.31%) | 314,765 |
| 28 Nov 2003 | USD | 25.5 | 26.1 | 25.5 | 26.08 | 26.08 | +0.33 (+1.28%) | 25,566 |
| 27 Nov 2003 | USD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 25.55 | 26.02 | 25.55 | 25.75 | 25.75 | +0.41 (+1.62%) | 173,951 |
| 25 Nov 2003 | USD | 24.82 | 25.7 | 24.76 | 25.34 | 25.34 | +0.52 (+2.10%) | 227,740 |
| 24 Nov 2003 | USD | 24.7 | 25.04 | 24.55 | 24.82 | 24.82 | -0.08 (-0.32%) | 238,261 |
| 21 Nov 2003 | USD | 24.86 | 24.91 | 24.6 | 24.9 | 24.9 | +0.05 (+0.20%) | 178,966 |
| 20 Nov 2003 | USD | 24.75 | 25 | 24.46 | 24.85 | 24.85 | +0.05 (+0.20%) | 332,071 |
| 19 Nov 2003 | USD | 24.75 | 24.9 | 24.7 | 24.8 | 24.8 | 0.0 (0.0%) | 522,445 |
| 18 Nov 2003 | USD | 24.65 | 24.8 | 24.51 | 24.8 | 24.8 | +0.2 (+0.81%) | 584,493 |
| 17 Nov 2003 | USD | 24.7 | 24.72 | 24.56 | 24.6 | 24.6 | -0.22 (-0.89%) | 149,073 |
| 14 Nov 2003 | USD | 24.95 | 25 | 24.8 | 24.82 | 24.82 | -0.18 (-0.72%) | 16,421 |
| 13 Nov 2003 | USD | 24.75 | 25 | 24.56 | 25 | 25 | +0.29 (+1.17%) | 465,608 |
| 12 Nov 2003 | USD | 25 | 25 | 24.5 | 24.71 | 24.71 | -0.34 (-1.36%) | 176,115 |
| 11 Nov 2003 | USD | 25.56 | 25.6 | 24.83 | 25.05 | 25.05 | -0.51 (-2.00%) | 255,568 |
| 10 Nov 2003 | USD | 25.15 | 25.75 | 24.65 | 25.56 | 25.56 | +0.37 (+1.47%) | 124,588 |
| 7 Nov 2003 | USD | 25.32 | 25.32 | 25.06 | 25.19 | 25.19 | -0.31 (-1.22%) | 227,543 |
| 6 Nov 2003 | USD | 26.19 | 26.19 | 25.24 | 25.5 | 25.5 | -0.69 (-2.63%) | 175,230 |
| 5 Nov 2003 | USD | 26.3 | 26.31 | 26.1 | 26.19 | 26.19 | -0.11 (-0.42%) | 205,713 |
| 4 Nov 2003 | USD | 26.3 | 26.35 | 26.21 | 26.3 | 26.3 | 0.0 (0.0%) | 202,468 |
