| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | USD | 60.5 | 61.1487 | 60 | 60.5 | 6.05 | +0.5 (+0.83%) | 268,700 |
| 9 Dec 2003 | USD | 60 | 61 | 56.25 | 60 | 6 | +2.65 (+4.62%) | 388,560 |
| 8 Dec 2003 | USD | 57.35 | 57.7 | 57.15 | 57.35 | 5.735 | +1.6 (+2.87%) | 33,000 |
| 5 Dec 2003 | USD | 55.75 | 56.6 | 55.6 | 55.75 | 5.575 | -0.25 (-0.45%) | 129,562 |
| 4 Dec 2003 | USD | 56 | 57.3 | 55.25 | 56 | 5.6 | -1.5 (-2.61%) | 51,625 |
| 3 Dec 2003 | USD | 57.5 | 57.6 | 56.4 | 57.5 | 5.75 | +2.5 (+4.55%) | 263,165 |
| 2 Dec 2003 | USD | 55 | 55.25 | 53.5369 | 55 | 5.5 | -0.75 (-1.35%) | 549,956 |
| 1 Dec 2003 | USD | 55.75 | 56 | 55.2 | 55.75 | 5.575 | -1.89 (-3.28%) | 46,015 |
| 28 Nov 2003 | USD | 57.6401 | 58.5 | 57.315 | 57.6401 | 5.764 | +0.39 (+0.68%) | 97,174 |
| 27 Nov 2003 | USD | 57.25 | 57.25 | 57.25 | 57.25 | 5.725 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 57.25 | 57.25 | 56.5 | 57.25 | 5.725 | +1 (+1.78%) | 30,846 |
| 25 Nov 2003 | USD | 56.25 | 56.5 | 55.6 | 56.25 | 5.625 | +1.75 (+3.21%) | 35,971 |
| 24 Nov 2003 | USD | 54.5 | 55.5 | 52.25 | 54.5 | 5.45 | +2.25 (+4.31%) | 136,900 |
| 21 Nov 2003 | USD | 52.25 | 52.85 | 51.9 | 52.25 | 5.225 | +0.75 (+1.46%) | 44,875 |
| 20 Nov 2003 | USD | 51.5 | 52.5 | 50.4444 | 51.5 | 5.15 | +1 (+1.98%) | 144,200 |
| 19 Nov 2003 | USD | 50.5 | 51 | 50.25 | 50.5 | 5.05 | -0.625 (-1.22%) | 468,828 |
| 18 Nov 2003 | USD | 51.125 | 53.25 | 51.125 | 51.125 | 5.1125 | -3.975 (-7.21%) | 194,550 |
| 17 Nov 2003 | USD | 55.1 | 55.1 | 53.5 | 55.1 | 5.51 | +2.1 (+3.96%) | 181,042 |
| 14 Nov 2003 | USD | 53 | 54 | 53 | 53 | 5.3 | -0.1 (-0.19%) | 17,068 |
| 13 Nov 2003 | USD | 53.1 | 54.2 | 53.1 | 53.1 | 5.31 | -1.9 (-3.45%) | 65,500 |
| 12 Nov 2003 | USD | 55 | 55 | 53.2673 | 55 | 5.5 | -1 (-1.79%) | 126,467 |
| 11 Nov 2003 | USD | 56 | 57 | 55 | 56 | 5.6 | -0.75 (-1.32%) | 371,100 |
| 10 Nov 2003 | USD | 56.75 | 57.25 | 56.36 | 56.75 | 5.675 | +0.51 (+0.91%) | 205,283 |
| 7 Nov 2003 | USD | 56.24 | 57.4 | 56 | 56.24 | 5.624 | -0.51 (-0.90%) | 34,611 |
| 6 Nov 2003 | USD | 56.75 | 57.5 | 56.5 | 56.75 | 5.675 | -1.79 (-3.06%) | 330,782 |
| 5 Nov 2003 | USD | 58.54 | 59 | 56.35 | 58.54 | 5.854 | +1.79 (+3.15%) | 627,495 |
| 4 Nov 2003 | USD | 56.75 | 56.75 | 55.75 | 56.75 | 5.675 | +0.75 (+1.34%) | 1,620,775 |
| 3 Nov 2003 | USD | 56 | 56.25 | 53.5 | 56 | 5.6 | +5 (+9.80%) | 749,792 |
| 31 Oct 2003 | USD | 51 | 52.75 | 50.25 | 51 | 5.1 | -1.75 (-3.32%) | 433,400 |
| 30 Oct 2003 | USD | 52.75 | 57.65 | 51 | 52.75 | 5.275 | -4 (-7.05%) | 840,500 |
