| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 32.18 | 32.32 | 31.8 | 32.25 | 16.125 | -0.02 (-0.06%) | 478,800 |
| 23 Dec 2003 | USD | 32.22 | 32.37 | 32.17 | 32.27 | 16.135 | +0.25 (+0.78%) | 1,097,200 |
| 22 Dec 2003 | USD | 31.95 | 32.13 | 31.8 | 32.02 | 16.01 | +0.01 (+0.03%) | 834,600 |
| 19 Dec 2003 | USD | 31.75 | 32.12 | 31.55 | 32.01 | 16.005 | +0.25 (+0.79%) | 956,600 |
| 18 Dec 2003 | USD | 31.42 | 31.8 | 31.33 | 31.76 | 15.88 | +0.29 (+0.92%) | 898,200 |
| 17 Dec 2003 | USD | 31.36 | 31.48 | 31.21 | 31.47 | 15.735 | +0.13 (+0.41%) | 1,274,400 |
| 16 Dec 2003 | USD | 31.35 | 31.49 | 31.16 | 31.34 | 15.67 | -0.03 (-0.10%) | 1,088,600 |
| 15 Dec 2003 | USD | 31.78 | 31.97 | 31.37 | 31.37 | 15.685 | -0.19 (-0.60%) | 1,031,600 |
| 12 Dec 2003 | USD | 31.55 | 31.72 | 31.45 | 31.56 | 15.78 | +0.07 (+0.22%) | 742,000 |
| 11 Dec 2003 | USD | 31.2 | 31.58 | 31.11 | 31.49 | 15.745 | -0.08 (-0.25%) | 716,000 |
| 10 Dec 2003 | USD | 31.41 | 31.59 | 31.38 | 31.57 | 15.785 | +0.14 (+0.45%) | 1,972,800 |
| 9 Dec 2003 | USD | 32.05 | 32.09 | 31.38 | 31.43 | 15.715 | -0.68 (-2.12%) | 3,375,200 |
| 8 Dec 2003 | USD | 32.2 | 32.25 | 32.06 | 32.11 | 16.055 | -0.05 (-0.16%) | 643,400 |
| 5 Dec 2003 | USD | 32 | 32.25 | 31.97 | 32.16 | 16.08 | +0.1 (+0.31%) | 885,200 |
| 4 Dec 2003 | USD | 32.26 | 32.35 | 32.03 | 32.06 | 16.03 | -0.2 (-0.62%) | 752,000 |
| 3 Dec 2003 | USD | 31.76 | 32.46 | 31.76 | 32.26 | 16.13 | +0.44 (+1.38%) | 1,981,400 |
| 2 Dec 2003 | USD | 31.6 | 31.88 | 31.56 | 31.82 | 15.91 | +0.25 (+0.79%) | 997,600 |
| 1 Dec 2003 | USD | 31.79 | 31.83 | 31.57 | 31.57 | 15.785 | -0.22 (-0.69%) | 1,255,200 |
| 28 Nov 2003 | USD | 31.79 | 31.82 | 31.7 | 31.79 | 15.895 | +0.33 (+1.05%) | 433,200 |
| 27 Nov 2003 | USD | 31.46 | 31.46 | 31.46 | 31.46 | 15.73 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 31.29 | 31.47 | 31.21 | 31.46 | 15.73 | +0.44 (+1.42%) | 1,148,000 |
| 25 Nov 2003 | USD | 30.96 | 31.14 | 30.87 | 31.02 | 15.51 | +0.24 (+0.78%) | 1,368,600 |
| 24 Nov 2003 | USD | 30.82 | 31.1 | 30.7 | 30.78 | 15.39 | -0.07 (-0.23%) | 845,200 |
| 21 Nov 2003 | USD | 30.35 | 30.86 | 30.35 | 30.85 | 15.425 | +0.85 (+2.83%) | 2,302,000 |
| 20 Nov 2003 | USD | 30.08 | 30.29 | 30 | 30 | 15 | -0.29 (-0.96%) | 2,388,200 |
| 19 Nov 2003 | USD | 29.97 | 30.5 | 29.97 | 30.29 | 15.145 | +0.31 (+1.03%) | 4,463,000 |
| 18 Nov 2003 | USD | 29.99 | 30.1512 | 29.95 | 29.98 | 14.99 | +0.07 (+0.23%) | 938,200 |
| 17 Nov 2003 | USD | 30.19 | 30.2 | 29.67 | 29.91 | 14.955 | -0.28 (-0.93%) | 1,028,400 |
| 14 Nov 2003 | USD | 30.26 | 30.47 | 30.15 | 30.19 | 15.095 | -0.08 (-0.26%) | 1,680,600 |
| 13 Nov 2003 | USD | 30.5 | 30.5 | 30.22 | 30.27 | 15.135 | -0.29 (-0.95%) | 1,579,800 |
