| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 37.65 | 37.65 | 37.65 | 37.65 | 7.53 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 37.65 | 37.8 | 37.47 | 37.65 | 7.53 | -0.09 (-0.24%) | 11,500 |
| 23 Dec 2003 | USD | 37.25 | 37.79 | 37.25 | 37.74 | 7.548 | +0.29 (+0.77%) | 30,300 |
| 22 Dec 2003 | USD | 37 | 37.45 | 36.78 | 37.45 | 7.49 | +0.41 (+1.11%) | 12,200 |
| 19 Dec 2003 | USD | 37.2 | 37.4 | 36.83 | 37.04 | 7.408 | -0.02 (-0.05%) | 48,000 |
| 18 Dec 2003 | USD | 36.55 | 37.22 | 36.55 | 37.06 | 7.412 | +0.62 (+1.70%) | 36,500 |
| 17 Dec 2003 | USD | 36.3 | 36.44 | 36 | 36.44 | 7.288 | +0.03 (+0.08%) | 23,700 |
| 16 Dec 2003 | USD | 36.25 | 36.5 | 35.75 | 36.41 | 7.282 | +0.37 (+1.03%) | 24,500 |
| 15 Dec 2003 | USD | 37.25 | 37.25 | 36 | 36.04 | 7.208 | -0.51 (-1.40%) | 41,800 |
| 12 Dec 2003 | USD | 36.55 | 36.67 | 36.21 | 36.55 | 7.31 | +0.2 (+0.55%) | 14,200 |
| 11 Dec 2003 | USD | 35.6 | 36.59 | 35.52 | 36.35 | 7.27 | +0.95 (+2.68%) | 55,000 |
| 10 Dec 2003 | USD | 35.4 | 35.64 | 35.12 | 35.4 | 7.08 | +0.05 (+0.14%) | 75,200 |
| 9 Dec 2003 | USD | 36.35 | 36.4 | 35.35 | 35.35 | 7.07 | -0.79 (-2.19%) | 56,000 |
| 8 Dec 2003 | USD | 35.9 | 36.14 | 35.63 | 36.14 | 7.228 | +0.26 (+0.72%) | 39,900 |
| 5 Dec 2003 | USD | 36.1 | 36.33 | 35.85 | 35.88 | 7.176 | -0.35 (-0.97%) | 1,534,400 |
| 4 Dec 2003 | USD | 36.42 | 36.54 | 35.85 | 36.23 | 7.246 | -0.26 (-0.71%) | 40,700 |
| 3 Dec 2003 | USD | 36.8 | 37.14 | 36.47 | 36.49 | 7.298 | +0.16 (+0.44%) | 1,900,300 |
| 2 Dec 2003 | USD | 37 | 37 | 36.33 | 36.33 | 7.266 | -0.67 (-1.81%) | 46,400 |
| 1 Dec 2003 | USD | 36.8 | 37 | 36.45 | 37 | 7.4 | +0.69 (+1.90%) | 65,200 |
| 28 Nov 2003 | USD | 36.05 | 36.31 | 36.05 | 36.31 | 7.262 | +0.08 (+0.22%) | 5,500 |
| 27 Nov 2003 | USD | 36.23 | 36.23 | 36.23 | 36.23 | 7.246 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 36.25 | 36.32 | 35.63 | 36.23 | 7.246 | +0.16 (+0.44%) | 23,200 |
| 25 Nov 2003 | USD | 36.2 | 36.3 | 35.8 | 36.07 | 7.214 | +0.04 (+0.11%) | 39,800 |
| 24 Nov 2003 | USD | 35.43 | 36.03 | 35.16 | 36.03 | 7.206 | +1.2 (+3.45%) | 50,000 |
| 21 Nov 2003 | USD | 34.6 | 34.85 | 34.4 | 34.83 | 6.966 | +0.25 (+0.72%) | 25,500 |
| 20 Nov 2003 | USD | 34.7 | 35.28 | 34.48 | 34.58 | 6.916 | -0.36 (-1.03%) | 183,700 |
| 19 Nov 2003 | USD | 34.85 | 34.94 | 34.48 | 34.94 | 6.988 | +0.22 (+0.63%) | 117,200 |
| 18 Nov 2003 | USD | 36 | 36 | 34.68 | 34.72 | 6.944 | -0.83 (-2.33%) | 130,400 |
| 17 Nov 2003 | USD | 35.75 | 35.9 | 35.3 | 35.55 | 7.11 | -0.85 (-2.34%) | 156,300 |
| 14 Nov 2003 | USD | 37.5 | 37.5 | 36.4 | 36.4 | 7.28 | -1.1 (-2.93%) | 9,400 |
