| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 21.95 | 22.02 | 21.74 | 21.8 | 0.1817 | -0.16 (-0.73%) | 21,084,191 |
| 23 Dec 2003 | USD | 21.02 | 22.17 | 21.0104 | 21.96 | 0.183 | +0.86 (+4.07%) | 72,295,174 |
| 22 Dec 2003 | USD | 20.76 | 21.15 | 20.55 | 21.1004 | 0.1758 | +0.03 (+0.14%) | 37,118,195 |
| 19 Dec 2003 | USD | 21.2804 | 21.6 | 20.84 | 21.0704 | 0.1756 | +0.31 (+1.50%) | 91,806,465 |
| 18 Dec 2003 | USD | 20.34 | 20.97 | 20.3148 | 20.76 | 0.173 | +0.46 (+2.27%) | 43,672,247 |
| 17 Dec 2003 | USD | 20.532 | 20.6 | 19.9604 | 20.3 | 0.1692 | -0.4 (-1.93%) | 49,910,530 |
| 16 Dec 2003 | USD | 20.3 | 20.8304 | 19.94 | 20.7 | 0.1725 | +0.28 (+1.37%) | 60,171,766 |
| 15 Dec 2003 | USD | 21.45 | 21.4832 | 20.36 | 20.42 | 0.1702 | -0.42 (-2.02%) | 62,275,162 |
| 12 Dec 2003 | USD | 21.23 | 21.3704 | 20.5004 | 20.84 | 0.1737 | -0.11 (-0.53%) | 70,108,678 |
| 11 Dec 2003 | USD | 19.9308 | 21.2 | 19.89 | 20.9504 | 0.1746 | +1.015 (+5.09%) | 69,486,226 |
| 10 Dec 2003 | USD | 19.5104 | 20.0504 | 19.5 | 19.9352 | 0.1661 | +0.425 (+2.18%) | 56,864,422 |
| 9 Dec 2003 | USD | 20.54 | 20.7404 | 19.5 | 19.5104 | 0.1626 | -1.07 (-5.20%) | 59,816,494 |
| 8 Dec 2003 | USD | 20.43 | 20.79 | 20.25 | 20.58 | 0.1715 | +0.15 (+0.73%) | 34,097,051 |
| 5 Dec 2003 | USD | 20.61 | 21.2 | 20.2604 | 20.43 | 0.1703 | -0.68 (-3.22%) | 55,984,726 |
| 4 Dec 2003 | USD | 21.29 | 21.6704 | 20.61 | 21.11 | 0.1759 | -0.11 (-0.52%) | 52,212,286 |
| 3 Dec 2003 | USD | 21.5 | 22.2 | 21.17 | 21.2204 | 0.1768 | -0.22 (-1.02%) | 70,953,262 |
| 2 Dec 2003 | USD | 21.4004 | 21.8804 | 21.3104 | 21.44 | 0.1787 | -0.09 (-0.42%) | 57,473,026 |
| 1 Dec 2003 | USD | 21.47 | 21.69 | 21.2204 | 21.53 | 0.1794 | +0.3 (+1.41%) | 52,697,434 |
| 28 Nov 2003 | USD | 21.32 | 21.38 | 21.05 | 21.23 | 0.1769 | -0.1 (-0.47%) | 20,613,563 |
| 27 Nov 2003 | USD | 21.33 | 21.33 | 21.33 | 21.33 | 0.1777 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 21.66 | 21.7304 | 20.93 | 21.33 | 0.1777 | +0.02 (+0.09%) | 43,002,263 |
| 25 Nov 2003 | USD | 21.0404 | 21.4904 | 20.8004 | 21.3104 | 0.1776 | +0.36 (+1.72%) | 82,326,189 |
| 24 Nov 2003 | USD | 19.95 | 21 | 19.8104 | 20.9504 | 0.1746 | +1.19 (+6.02%) | 94,082,025 |
| 21 Nov 2003 | USD | 19.92 | 19.95 | 19.38 | 19.76 | 0.1647 | +0.08 (+0.41%) | 54,384,958 |
| 20 Nov 2003 | USD | 19.9004 | 20.34 | 19.6004 | 19.68 | 0.164 | -0.54 (-2.67%) | 73,886,278 |
| 19 Nov 2003 | USD | 19.8104 | 20.3 | 19.74 | 20.22 | 0.1685 | +0.55 (+2.80%) | 56,754,082 |
| 18 Nov 2003 | USD | 20.45 | 20.7 | 19.6004 | 19.67 | 0.1639 | -0.29 (-1.45%) | 99,278,301 |
| 17 Nov 2003 | USD | 19.79 | 20.2004 | 19.604 | 19.9604 | 0.1663 | -0.213 (-1.05%) | 60,075,502 |
| 14 Nov 2003 | USD | 21.5 | 21.5 | 20.1104 | 20.1732 | 0.1681 | -1.267 (-5.91%) | 88,889,337 |
| 13 Nov 2003 | USD | 21.4304 | 21.74 | 21.3104 | 21.44 | 0.1787 | +0.01 (+0.04%) | 58,033,258 |
