| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 55.78 | 56.44 | 55.55 | 56.44 | 18.8133 | +0.8 (+1.44%) | 54,000 |
| 16 Dec 2003 | USD | 54.76 | 55.64 | 54.76 | 55.64 | 18.5467 | +0.74 (+1.35%) | 39,000 |
| 15 Dec 2003 | USD | 55.48 | 55.48 | 54.9 | 54.9 | 18.3 | -0.3 (-0.54%) | 25,800 |
| 12 Dec 2003 | USD | 55.28 | 55.34 | 55.15 | 55.2 | 18.4 | +0.06 (+0.11%) | 21,900 |
| 11 Dec 2003 | USD | 54.68 | 55.14 | 54.55 | 55.14 | 18.38 | +0.35 (+0.64%) | 32,700 |
| 10 Dec 2003 | USD | 54.78 | 54.85 | 54.56 | 54.79 | 18.2633 | -0.2 (-0.36%) | 28,800 |
| 9 Dec 2003 | USD | 54.82 | 54.99 | 54.8 | 54.99 | 18.33 | +0.75 (+1.38%) | 24,600 |
| 8 Dec 2003 | USD | 53.64 | 54.24 | 53.64 | 54.24 | 18.08 | +0.55 (+1.02%) | 47,700 |
| 5 Dec 2003 | USD | 53.48 | 53.69 | 53.48 | 53.69 | 17.8967 | +0.1 (+0.19%) | 49,200 |
| 4 Dec 2003 | USD | 52.82 | 53.59 | 52.81 | 53.59 | 17.8633 | +0.7 (+1.32%) | 21,300 |
| 3 Dec 2003 | USD | 52.99 | 53.09 | 52.88 | 52.89 | 17.63 | +0.1 (+0.19%) | 18,000 |
| 2 Dec 2003 | USD | 52.54 | 52.85 | 52.4 | 52.79 | 17.5967 | +0.59 (+1.13%) | 14,100 |
| 1 Dec 2003 | USD | 52.18 | 52.39 | 52.16 | 52.2 | 17.4 | +0.44 (+0.85%) | 24,900 |
| 28 Nov 2003 | USD | 51.92 | 52.04 | 51.76 | 51.76 | 17.2533 | -0.18 (-0.35%) | 19,200 |
| 27 Nov 2003 | USD | 51.94 | 51.94 | 51.94 | 51.94 | 17.3133 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 51.74 | 51.94 | 51.74 | 51.94 | 17.3133 | +0.49 (+0.95%) | 6,300 |
| 25 Nov 2003 | USD | 51.38 | 51.45 | 51.38 | 51.45 | 17.15 | +0.06 (+0.12%) | 6,600 |
| 24 Nov 2003 | USD | 51.22 | 51.39 | 51.11 | 51.39 | 17.13 | +0.2 (+0.39%) | 6,600 |
| 21 Nov 2003 | USD | 51.26 | 51.3 | 51.1 | 51.19 | 17.0633 | -0.1 (-0.19%) | 35,100 |
| 20 Nov 2003 | USD | 51.12 | 51.29 | 50.91 | 51.29 | 17.0967 | 0.0 (0.0%) | 20,100 |
| 19 Nov 2003 | USD | 51.12 | 51.3 | 51.09 | 51.29 | 17.0967 | +0.43 (+0.85%) | 8,400 |
| 18 Nov 2003 | USD | 51.1 | 51.24 | 50.76 | 50.86 | 16.9533 | -0.43 (-0.84%) | 13,200 |
| 17 Nov 2003 | USD | 51.25 | 51.33 | 51.01 | 51.29 | 17.0967 | -0.45 (-0.87%) | 31,500 |
| 14 Nov 2003 | USD | 51.6 | 51.94 | 51.6 | 51.74 | 17.2467 | +0.1 (+0.19%) | 14,400 |
| 13 Nov 2003 | USD | 50.88 | 51.64 | 50.88 | 51.64 | 17.2133 | +0.4 (+0.78%) | 23,700 |
| 12 Nov 2003 | USD | 51.04 | 51.24 | 50.85 | 51.24 | 17.08 | +0.38 (+0.75%) | 67,500 |
| 11 Nov 2003 | USD | 50.88 | 51.09 | 50.75 | 50.86 | 16.9533 | -0.18 (-0.35%) | 22,800 |
| 10 Nov 2003 | USD | 50.9 | 51.09 | 50.81 | 51.04 | 17.0133 | +0.24 (+0.47%) | 27,900 |
| 7 Nov 2003 | USD | 50.64 | 51.04 | 50.64 | 50.8 | 16.9333 | +0.16 (+0.32%) | 11,100 |
| 6 Nov 2003 | USD | 50.26 | 50.64 | 50.26 | 50.64 | 16.88 | +0.05 (+0.10%) | 3,000 |
