| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | USD | 37.05 | 37.27 | 36.78 | 36.8 | 36.8 | -0.19 (-0.51%) | 167,734 |
| 25 Dec 2003 | USD | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 37.12 | 37.5 | 36.954 | 36.99 | 36.99 | -0.19 (-0.51%) | 193,313 |
| 23 Dec 2003 | USD | 36.91 | 37.29 | 36.83 | 37.18 | 37.18 | +0.33 (+0.90%) | 296,850 |
| 22 Dec 2003 | USD | 36.85 | 37.17 | 36.72 | 36.85 | 36.85 | +0.03 (+0.08%) | 726,043 |
| 19 Dec 2003 | USD | 37.04 | 37.45 | 36.52 | 36.82 | 36.82 | -0.38 (-1.02%) | 790,442 |
| 18 Dec 2003 | USD | 36.99 | 37.49 | 36.96 | 37.2 | 37.2 | +0.35 (+0.95%) | 425,144 |
| 17 Dec 2003 | USD | 37.17 | 37.25 | 36.47 | 36.85 | 36.85 | -0.37 (-0.99%) | 781,721 |
| 16 Dec 2003 | USD | 36.91 | 37.28 | 36.67 | 37.22 | 37.22 | +0.32 (+0.87%) | 482,805 |
| 15 Dec 2003 | USD | 37.05 | 37.34 | 36.53 | 36.9 | 36.9 | +0.06 (+0.16%) | 997,386 |
| 12 Dec 2003 | USD | 36.53 | 36.87 | 35.99 | 36.84 | 36.84 | +0.32 (+0.88%) | 468,475 |
| 11 Dec 2003 | USD | 35.06 | 36.87 | 35.06 | 36.52 | 36.52 | +0.97 (+2.73%) | 758,735 |
| 10 Dec 2003 | USD | 36.05 | 36.12 | 35.17 | 35.55 | 35.55 | -0.46 (-1.28%) | 482,929 |
| 9 Dec 2003 | USD | 35.78 | 36.01 | 35.47 | 36.01 | 36.01 | +0.2 (+0.56%) | 616,368 |
| 8 Dec 2003 | USD | 35.34 | 36.03 | 35.25 | 35.81 | 35.81 | +0.45 (+1.27%) | 461,411 |
| 5 Dec 2003 | USD | 35.48 | 35.66 | 35.1 | 35.36 | 35.36 | -0.16 (-0.45%) | 675,237 |
| 4 Dec 2003 | USD | 35.14 | 35.63 | 35 | 35.52 | 35.52 | +0.13 (+0.37%) | 691,227 |
| 3 Dec 2003 | USD | 35.29 | 35.7 | 35.28 | 35.39 | 35.39 | +0.19 (+0.54%) | 624,860 |
| 2 Dec 2003 | USD | 35.14 | 35.597 | 35 | 35.2 | 35.2 | 0.0 (0.0%) | 593,821 |
| 1 Dec 2003 | USD | 35.2 | 35.44 | 34.99 | 35.2 | 35.2 | 0.0 (0.0%) | 814,117 |
| 28 Nov 2003 | USD | 35.29 | 35.35 | 35 | 35.2 | 35.2 | -0.06 (-0.17%) | 232,381 |
| 27 Nov 2003 | USD | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 35.4 | 35.54 | 35 | 35.26 | 35.26 | +0.04 (+0.11%) | 395,467 |
| 25 Nov 2003 | USD | 34.74 | 35.56 | 34.67 | 35.22 | 35.22 | +0.72 (+2.09%) | 1,074,078 |
| 24 Nov 2003 | USD | 34.44 | 34.68 | 34.23 | 34.5 | 34.5 | +0.28 (+0.82%) | 634,630 |
| 21 Nov 2003 | USD | 34.24 | 34.53 | 33.86 | 34.22 | 34.22 | +0.02 (+0.06%) | 750,204 |
| 20 Nov 2003 | USD | 33.24 | 34.62 | 33.24 | 34.2 | 34.2 | +0.16 (+0.47%) | 849,786 |
| 19 Nov 2003 | USD | 33.95 | 34.56 | 33.25 | 34.04 | 34.04 | +0.53 (+1.58%) | 1,259,883 |
| 18 Nov 2003 | USD | 34.28 | 34.54 | 33.28 | 33.51 | 33.51 | -0.74 (-2.16%) | 1,167,702 |
| 17 Nov 2003 | USD | 34.86 | 35 | 34.15 | 34.25 | 34.25 | -0.8 (-2.28%) | 974,693 |
