| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | USD | 40.8379 | 41.2512 | 40.4253 | 40.4748 | 1.2155 | +0.578 (+1.45%) | 2,917,036 |
| 22 Dec 2003 | USD | 39.8884 | 40.3346 | 39.8062 | 39.8968 | 1.1981 | +0.198 (+0.50%) | 1,757,469 |
| 19 Dec 2003 | USD | 39.6406 | 40.5494 | 39.4504 | 39.6988 | 1.1922 | +0.719 (+1.84%) | 2,814,366 |
| 18 Dec 2003 | USD | 38.0715 | 39.1618 | 38.0715 | 38.9801 | 1.1706 | +1 (+2.63%) | 1,715,193 |
| 17 Dec 2003 | USD | 36.8744 | 38.6 | 36.8744 | 37.9802 | 1.1406 | +0.751 (+2.02%) | 2,895,898 |
| 16 Dec 2003 | USD | 37.4519 | 37.576 | 36.7503 | 37.2292 | 1.118 | -0.463 (-1.23%) | 1,971,868 |
| 15 Dec 2003 | USD | 38.4841 | 38.8147 | 37.5265 | 37.6917 | 1.1319 | +0.082 (+0.22%) | 4,348,376 |
| 12 Dec 2003 | USD | 37.9479 | 38.2778 | 37.6009 | 37.6094 | 1.1294 | -0.091 (-0.24%) | 3,527,016 |
| 11 Dec 2003 | USD | 36.7503 | 38.0551 | 36.7503 | 37.7 | 1.1322 | +1.445 (+3.99%) | 3,442,464 |
| 10 Dec 2003 | USD | 36.3375 | 36.453 | 36.0154 | 36.255 | 1.0888 | +0.207 (+0.57%) | 2,847,583 |
| 9 Dec 2003 | USD | 36.5439 | 36.8906 | 36.0479 | 36.0479 | 1.0825 | +0.33 (+0.92%) | 4,330,257 |
| 8 Dec 2003 | USD | 36.1145 | 36.1559 | 35.7181 | 35.7181 | 1.0726 | -0.438 (-1.21%) | 1,582,326 |
| 5 Dec 2003 | USD | 35.5115 | 36.2054 | 35.5115 | 36.1559 | 1.0858 | +1.264 (+3.62%) | 3,668,942 |
| 4 Dec 2003 | USD | 35.0158 | 35.181 | 34.8511 | 34.8924 | 1.0478 | -0.289 (-0.82%) | 7,972,025 |
| 3 Dec 2003 | USD | 34.9248 | 35.3875 | 34.9248 | 35.181 | 1.0565 | +0.561 (+1.62%) | 8,902,091 |
| 2 Dec 2003 | USD | 34.438 | 34.6275 | 34.4132 | 34.6196 | 1.0397 | -0.148 (-0.43%) | 2,868,721 |
| 1 Dec 2003 | USD | 34.2892 | 34.7851 | 34.2892 | 34.768 | 1.0441 | +0.685 (+2.01%) | 4,414,809 |
| 28 Nov 2003 | USD | 34.1901 | 34.2316 | 34.0005 | 34.0828 | 1.0235 | -0.008 (-0.02%) | 1,989,986 |
| 27 Nov 2003 | USD | 34.0911 | 34.0911 | 34.0911 | 34.0911 | 1.0238 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 33.967 | 34.1901 | 33.8187 | 34.0911 | 1.0238 | +0.066 (+0.19%) | 3,231,085 |
| 25 Nov 2003 | USD | 33.8349 | 34.0911 | 33.6946 | 34.0253 | 1.0218 | +0.165 (+0.49%) | 6,105,847 |
| 24 Nov 2003 | USD | 33.5458 | 33.86 | 33.3809 | 33.86 | 1.0168 | +0.397 (+1.18%) | 5,571,356 |
| 21 Nov 2003 | USD | 32.6291 | 33.5216 | 32.6291 | 33.4635 | 1.0049 | +1.132 (+3.50%) | 2,500,317 |
| 20 Nov 2003 | USD | 32.0429 | 32.6211 | 32.0429 | 32.3318 | 0.971 | -0.124 (-0.38%) | 3,203,907 |
| 19 Nov 2003 | USD | 31.9934 | 32.5381 | 31.8281 | 32.4559 | 0.9747 | +0.545 (+1.71%) | 2,343,292 |
| 18 Nov 2003 | USD | 32.4559 | 32.6377 | 31.7372 | 31.9111 | 0.9583 | -0.223 (-0.69%) | 2,294,977 |
| 17 Nov 2003 | USD | 32.4226 | 32.5381 | 31.9769 | 32.1338 | 0.965 | -0.768 (-2.33%) | 1,117,291 |
| 14 Nov 2003 | USD | 32.7033 | 33.1002 | 32.6622 | 32.902 | 0.9881 | +0.281 (+0.86%) | 2,823,425 |
| 13 Nov 2003 | USD | 33.4057 | 33.4057 | 32.5381 | 32.6211 | 0.9796 | -1.198 (-3.54%) | 2,681,499 |
| 12 Nov 2003 | USD | 33.4299 | 33.9834 | 33.3393 | 33.8187 | 1.0156 | +0.322 (+0.96%) | 2,340,272 |
