| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 41.7 | 41.85 | 40.98 | 41.07 | 123.21 | -0.51 (-1.23%) | 184,300 |
| 30 Dec 2003 | USD | 41.1 | 41.58 | 40.89 | 41.58 | 124.74 | +0.36 (+0.87%) | 156,500 |
| 29 Dec 2003 | USD | 40.35 | 41.22 | 40.29 | 41.22 | 123.66 | +0.93 (+2.31%) | 111,800 |
| 26 Dec 2003 | USD | 39.84 | 40.71 | 39.84 | 40.29 | 120.87 | +0.33 (+0.83%) | 35,900 |
| 25 Dec 2003 | USD | 39.96 | 39.96 | 39.96 | 39.96 | 119.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 40.65 | 40.71 | 39.9 | 39.96 | 119.88 | -0.99 (-2.42%) | 51,200 |
| 23 Dec 2003 | USD | 40.2 | 40.95 | 40.2 | 40.95 | 122.85 | +0.63 (+1.56%) | 172,400 |
| 22 Dec 2003 | USD | 40.2 | 40.65 | 40.05 | 40.32 | 120.96 | -0.27 (-0.67%) | 179,900 |
| 19 Dec 2003 | USD | 40.14 | 40.62 | 39.63 | 40.59 | 121.77 | +0.45 (+1.12%) | 369,300 |
| 18 Dec 2003 | USD | 38.97 | 40.32 | 38.91 | 40.14 | 120.42 | +1.29 (+3.32%) | 609,000 |
| 17 Dec 2003 | USD | 38.97 | 39.24 | 37.8 | 38.85 | 116.55 | +0.3 (+0.78%) | 363,100 |
| 16 Dec 2003 | USD | 38.25 | 38.67 | 37.29 | 38.55 | 115.65 | +0.3 (+0.78%) | 198,500 |
| 15 Dec 2003 | USD | 38.7 | 39.15 | 37.8 | 38.25 | 114.75 | +0.3 (+0.79%) | 403,700 |
| 12 Dec 2003 | USD | 38.04 | 38.22 | 37.35 | 37.95 | 113.85 | -0.24 (-0.63%) | 188,200 |
| 11 Dec 2003 | USD | 35.55 | 38.28 | 35.55 | 38.19 | 114.57 | +2.43 (+6.80%) | 212,600 |
| 10 Dec 2003 | USD | 36.6 | 36.72 | 35.4 | 35.76 | 107.28 | -0.66 (-1.81%) | 273,400 |
| 9 Dec 2003 | USD | 37.2 | 38.43 | 36.3 | 36.42 | 109.26 | -0.6 (-1.62%) | 454,300 |
| 8 Dec 2003 | USD | 37.65 | 37.83 | 36.78 | 37.02 | 111.06 | -0.45 (-1.20%) | 209,100 |
| 5 Dec 2003 | USD | 38.94 | 38.94 | 37.35 | 37.47 | 112.41 | -1.44 (-3.70%) | 165,300 |
| 4 Dec 2003 | USD | 39.18 | 39.48 | 38.4 | 38.91 | 116.73 | -0.48 (-1.22%) | 241,900 |
| 3 Dec 2003 | USD | 39.75 | 40.02 | 39.12 | 39.39 | 118.17 | -0.36 (-0.91%) | 241,400 |
| 2 Dec 2003 | USD | 40.02 | 40.2 | 39.66 | 39.75 | 119.25 | -0.51 (-1.27%) | 228,400 |
| 1 Dec 2003 | USD | 39.72 | 40.44 | 39.66 | 40.26 | 120.78 | +0.66 (+1.67%) | 363,700 |
| 28 Nov 2003 | USD | 39.18 | 39.87 | 39.09 | 39.6 | 118.8 | +0.36 (+0.92%) | 98,400 |
| 27 Nov 2003 | USD | 39.24 | 39.24 | 39.24 | 39.24 | 117.72 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 39.12 | 39.45 | 38.52 | 39.24 | 117.72 | +0.24 (+0.62%) | 194,800 |
| 25 Nov 2003 | USD | 39.15 | 39.45 | 38.73 | 39 | 117 | -0.15 (-0.38%) | 238,400 |
| 24 Nov 2003 | USD | 38.94 | 39.3 | 38.85 | 39.15 | 117.45 | +0.21 (+0.54%) | 186,500 |
| 21 Nov 2003 | USD | 38.4 | 38.94 | 37.65 | 38.94 | 116.82 | +0.72 (+1.88%) | 243,200 |
| 20 Nov 2003 | USD | 38.25 | 39.12 | 38.1 | 38.22 | 114.66 | -0.63 (-1.62%) | 291,800 |
