| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 84.94 | 85.18 | 84.87 | 85.17 | 85.17 | +0.53 (+0.63%) | 33,900 |
| 23 Dec 2003 | USD | 85.09 | 85.12 | 84.64 | 84.64 | 84.64 | -0.58 (-0.68%) | 87,400 |
| 22 Dec 2003 | USD | 85.53 | 85.57 | 85.14 | 85.22 | 85.22 | -0.23 (-0.27%) | 80,500 |
| 19 Dec 2003 | USD | 85.31 | 85.45 | 85.16 | 85.45 | 85.45 | +0.01 (+0.01%) | 342,100 |
| 18 Dec 2003 | USD | 85.16 | 85.47 | 85.08 | 85.44 | 85.44 | +0.29 (+0.34%) | 71,900 |
| 17 Dec 2003 | USD | 85.24 | 85.43 | 85.09 | 85.15 | 85.15 | +0.22 (+0.26%) | 92,600 |
| 16 Dec 2003 | USD | 84.82 | 84.95 | 84.59 | 84.93 | 84.93 | +0.17 (+0.20%) | 79,000 |
| 15 Dec 2003 | USD | 84.76 | 84.95 | 84.57 | 84.76 | 84.76 | -0.04 (-0.05%) | 204,500 |
| 12 Dec 2003 | USD | 84.87 | 85.16 | 84.77 | 84.8 | 84.8 | 0.0 (0.0%) | 96,700 |
| 11 Dec 2003 | USD | 84.15 | 84.88 | 84.02 | 84.8 | 84.8 | +0.51 (+0.61%) | 52,200 |
| 10 Dec 2003 | USD | 84.38 | 84.39 | 84.05 | 84.29 | 84.29 | +0.21 (+0.25%) | 158,200 |
| 9 Dec 2003 | USD | 84.72 | 84.85 | 83.9 | 84.08 | 84.08 | -0.42 (-0.50%) | 282,800 |
| 8 Dec 2003 | USD | 84.82 | 84.82 | 84.45 | 84.5 | 84.5 | -0.32 (-0.38%) | 107,200 |
| 5 Dec 2003 | USD | 84.52 | 85 | 84.42 | 84.82 | 84.82 | +1.02 (+1.22%) | 1,858,200 |
| 4 Dec 2003 | USD | 83.65 | 83.95 | 83.59 | 83.8 | 83.8 | +0.18 (+0.22%) | 78,000 |
| 3 Dec 2003 | USD | 83.8 | 83.94 | 83.51 | 83.62 | 83.62 | -0.22 (-0.26%) | 119,300 |
| 2 Dec 2003 | USD | 83.66 | 83.84 | 83.4 | 83.84 | 83.84 | +0.24 (+0.29%) | 278,700 |
| 1 Dec 2003 | USD | 83.72 | 83.75 | 83.27 | 83.6 | 83.6 | -0.74 (-0.88%) | 201,100 |
| 28 Nov 2003 | USD | 84.58 | 84.58 | 84.33 | 84.34 | 84.34 | -0.56 (-0.66%) | 121,400 |
| 27 Nov 2003 | USD | 84.9 | 84.9 | 84.9 | 84.9 | 84.9 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 85.01 | 85.15 | 84.8 | 84.9 | 84.9 | -0.21 (-0.25%) | 56,800 |
| 25 Nov 2003 | USD | 84.97 | 85.26 | 84.97 | 85.11 | 85.11 | +0.21 (+0.25%) | 126,400 |
| 24 Nov 2003 | USD | 85.09 | 85.13 | 84.8 | 84.9 | 84.9 | -0.45 (-0.53%) | 164,400 |
| 21 Nov 2003 | USD | 85.48 | 85.55 | 85.34 | 85.35 | 85.35 | -0.04 (-0.05%) | 237,400 |
| 20 Nov 2003 | USD | 85.32 | 85.39 | 84.99 | 85.39 | 85.39 | +0.53 (+0.62%) | 59,600 |
| 19 Nov 2003 | USD | 85.5 | 85.53 | 84.82 | 84.86 | 84.86 | -0.58 (-0.68%) | 524,800 |
| 18 Nov 2003 | USD | 84.94 | 85.44 | 84.87 | 85.44 | 85.44 | +0.35 (+0.41%) | 95,700 |
| 17 Nov 2003 | USD | 85.08 | 85.36 | 85.08 | 85.09 | 85.09 | +0.1 (+0.12%) | 113,300 |
| 14 Nov 2003 | USD | 84.56 | 85 | 84.56 | 84.99 | 84.99 | +0.46 (+0.54%) | 70,000 |
| 13 Nov 2003 | USD | 84.12 | 84.55 | 84.11 | 84.53 | 84.53 | +0.73 (+0.87%) | 134,700 |
