| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2003 | USD | 370 | 370 | 369 | 370 | 18,500 | -1.95 (-0.52%) | 124 |
| 17 Dec 2003 | USD | 370 | 371.95 | 365 | 371.95 | 18,597.5 | -1.55 (-0.41%) | 1,478 |
| 16 Dec 2003 | USD | 369 | 373.5 | 369 | 373.5 | 18,675 | +0.5 (+0.13%) | 4 |
| 15 Dec 2003 | USD | 370 | 374.5 | 370 | 373 | 18,650 | +2.5 (+0.67%) | 120 |
| 12 Dec 2003 | USD | 370.5 | 370.5 | 370.5 | 370.5 | 18,525 | 0.0 (0.0%) | 0 |
| 11 Dec 2003 | USD | 368.5 | 373 | 354 | 370.5 | 18,525 | +2 (+0.54%) | 183 |
| 10 Dec 2003 | USD | 368.5 | 368.5 | 368.5 | 368.5 | 18,425 | 0.0 (0.0%) | 0 |
| 9 Dec 2003 | USD | 368.5 | 368.5 | 368.5 | 368.5 | 18,425 | 0.0 (0.0%) | 20 |
| 8 Dec 2003 | USD | 368.5 | 368.5 | 368.5 | 368.5 | 18,425 | 0.0 (0.0%) | 0 |
| 5 Dec 2003 | USD | 368.5 | 368.5 | 368.5 | 368.5 | 18,425 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | USD | 368.5 | 370 | 368.5 | 368.5 | 18,425 | -1 (-0.27%) | 249 |
| 3 Dec 2003 | USD | 372 | 374.5 | 365 | 369.5 | 18,475 | -3 (-0.81%) | 78 |
| 2 Dec 2003 | USD | 370 | 372.5 | 366 | 372.5 | 18,625 | +3 (+0.81%) | 120 |
| 1 Dec 2003 | USD | 367.5 | 369.5 | 367.5 | 369.5 | 18,475 | +4.5 (+1.23%) | 8 |
| 28 Nov 2003 | USD | 360.5 | 365 | 360 | 365 | 18,250 | 0.0 (0.0%) | 60 |
| 27 Nov 2003 | USD | 365 | 365 | 365 | 365 | 18,250 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 365 | 365 | 365 | 365 | 18,250 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | USD | 365 | 365 | 365 | 365 | 18,250 | 0.0 (0.0%) | 2 |
| 24 Nov 2003 | USD | 364 | 365 | 360.5 | 365 | 18,250 | +4.5 (+1.25%) | 106 |
| 21 Nov 2003 | USD | 360.5 | 360.5 | 360.5 | 360.5 | 18,025 | +0.5 (+0.14%) | 2 |
| 20 Nov 2003 | USD | 360 | 360 | 360 | 360 | 18,000 | -2 (-0.55%) | 60 |
| 19 Nov 2003 | USD | 369 | 369 | 362 | 362 | 18,100 | -7.5 (-2.03%) | 26 |
| 18 Nov 2003 | USD | 360.5 | 369.5 | 360.5 | 369.5 | 18,475 | +2.5 (+0.68%) | 30 |
| 17 Nov 2003 | USD | 360.5 | 367.5 | 360.5 | 367 | 18,350 | +7 (+1.94%) | 48 |
| 14 Nov 2003 | USD | 360 | 360 | 360 | 360 | 18,000 | 0.0 (0.0%) | 0 |
| 13 Nov 2003 | USD | 360 | 360.5 | 360 | 360 | 18,000 | -0.5 (-0.14%) | 288 |
| 12 Nov 2003 | USD | 360 | 365 | 357.5 | 360.5 | 18,025 | -2 (-0.55%) | 3,218 |
| 11 Nov 2003 | USD | 367.5 | 367.5 | 361.5 | 362.5 | 18,125 | 0.0 (0.0%) | 290 |
| 10 Nov 2003 | USD | 365 | 365 | 362.5 | 362.5 | 18,125 | 0.0 (0.0%) | 560 |
| 7 Nov 2003 | USD | 365.5 | 365.5 | 362.5 | 362.5 | 18,125 | -3.5 (-0.96%) | 94 |
