| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | USD | 34.785 | 35.48 | 34.4 | 34.81 | 23.5164 | -0.07 (-0.20%) | 3,152 |
| 15 Dec 2003 | USD | 37 | 37 | 34.88 | 34.88 | 23.5637 | -1.99 (-5.40%) | 3,794 |
| 12 Dec 2003 | USD | 35.545 | 36.87 | 35.545 | 36.87 | 24.9081 | +1.17 (+3.28%) | 2,100 |
| 11 Dec 2003 | USD | 35.33 | 35.97 | 35.33 | 35.7 | 24.1176 | +0.55 (+1.56%) | 1,792 |
| 10 Dec 2003 | USD | 34.5 | 35.22 | 34.4 | 35.15 | 23.7461 | +0.61 (+1.77%) | 3,410 |
| 9 Dec 2003 | USD | 35.68 | 35.92 | 34.54 | 34.54 | 23.334 | -0.31 (-0.89%) | 4,432 |
| 8 Dec 2003 | USD | 35.64 | 36.35 | 34.68 | 34.85 | 23.5434 | -0.39 (-1.11%) | 2,100 |
| 5 Dec 2003 | USD | 35.66 | 36.2 | 35.24 | 35.24 | 23.8069 | -0.76 (-2.11%) | 2,547 |
| 4 Dec 2003 | USD | 34.44 | 36 | 34.2 | 36 | 24.3203 | +1 (+2.86%) | 2,958 |
| 3 Dec 2003 | USD | 35.53 | 35.53 | 35 | 35 | 23.6447 | -0.5 (-1.41%) | 2,440 |
| 2 Dec 2003 | USD | 37.49 | 37.5 | 35.5 | 35.5 | 23.9825 | -1.5 (-4.05%) | 10,127 |
| 1 Dec 2003 | USD | 36.125 | 37.1 | 36.125 | 37 | 24.9959 | +1.6 (+4.52%) | 1,322 |
| 28 Nov 2003 | USD | 37 | 37 | 35.4 | 35.4 | 23.915 | -1.6 (-4.32%) | 992 |
| 27 Nov 2003 | USD | 37 | 37 | 37 | 37 | 24.9959 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 37 | 37 | 36.29 | 37 | 24.9959 | 0.0 (0.0%) | 1,330 |
| 25 Nov 2003 | USD | 36.225 | 37 | 35.771 | 37 | 24.9959 | +0.75 (+2.07%) | 1,793 |
| 24 Nov 2003 | USD | 36.12 | 37.5 | 36.12 | 36.25 | 24.4892 | +0.13 (+0.36%) | 2,720 |
| 21 Nov 2003 | USD | 35.5 | 36.12 | 35.05 | 36.12 | 24.4014 | +1.07 (+3.05%) | 1,717 |
| 20 Nov 2003 | USD | 35.05 | 35.4 | 35.05 | 35.05 | 23.6785 | -1.1 (-3.04%) | 1,102 |
| 19 Nov 2003 | USD | 35.05 | 36.15 | 35.05 | 36.15 | 24.4216 | +1.1 (+3.14%) | 1,619 |
| 18 Nov 2003 | USD | 35.93 | 35.93 | 35.04 | 35.05 | 23.6785 | -0.88 (-2.45%) | 2,200 |
| 17 Nov 2003 | USD | 34.5 | 35.93 | 34.25 | 35.93 | 24.273 | +0.93 (+2.66%) | 3,806 |
| 14 Nov 2003 | USD | 36.25 | 36.4 | 35 | 35 | 23.6447 | -1.25 (-3.45%) | 2,044 |
| 13 Nov 2003 | USD | 36.44 | 36.44 | 36.06 | 36.25 | 24.4892 | +0.351 (+0.98%) | 700 |
| 12 Nov 2003 | USD | 35.5 | 35.999 | 35.49 | 35.899 | 24.2521 | +0.669 (+1.90%) | 1,437 |
| 11 Nov 2003 | USD | 35.5 | 35.5 | 34.75 | 35.23 | 23.8001 | -0.19 (-0.54%) | 1,342 |
| 10 Nov 2003 | USD | 36.145 | 36.145 | 35.14 | 35.42 | 23.9285 | -0.81 (-2.24%) | 1,575 |
| 7 Nov 2003 | USD | 36.12 | 36.36 | 36.12 | 36.23 | 24.4757 | +0.23 (+0.64%) | 1,400 |
| 6 Nov 2003 | USD | 37 | 37.09 | 35.9 | 36 | 24.3203 | -0.999 (-2.70%) | 7,428 |
| 5 Nov 2003 | USD | 36.32 | 37 | 36 | 36.999 | 24.9952 | +0.009 (+0.02%) | 1,300 |
