| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 55.14 | 55.21 | 54.92 | 55.13 | 55.13 | +0.11 (+0.20%) | 187,600 |
| 30 Dec 2003 | USD | 54.8 | 55.11 | 54.8 | 55.02 | 55.02 | +0.04 (+0.07%) | 220,700 |
| 29 Dec 2003 | USD | 54.67 | 54.98 | 54.53 | 54.98 | 54.98 | +0.65 (+1.20%) | 96,100 |
| 26 Dec 2003 | USD | 54.25 | 54.5 | 54.25 | 54.33 | 54.33 | -0.01 (-0.02%) | 184,100 |
| 25 Dec 2003 | USD | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 54.35 | 54.45 | 54.19 | 54.34 | 54.34 | -0.1 (-0.18%) | 56,100 |
| 23 Dec 2003 | USD | 54.42 | 54.55 | 54.28 | 54.44 | 54.44 | +0.14 (+0.26%) | 222,900 |
| 22 Dec 2003 | USD | 53.85 | 54.31 | 53.85 | 54.3 | 54.3 | +0.25 (+0.46%) | 225,300 |
| 19 Dec 2003 | USD | 54.3 | 54.35 | 53.92 | 54.05 | 54.05 | -0.05 (-0.09%) | 51,300 |
| 18 Dec 2003 | USD | 53.85 | 54.17 | 53.85 | 54.1 | 54.1 | +0.52 (+0.97%) | 50,600 |
| 17 Dec 2003 | USD | 53.3 | 53.6 | 53.3 | 53.58 | 53.58 | +0.07 (+0.13%) | 140,900 |
| 16 Dec 2003 | USD | 53.42 | 53.63 | 53.23 | 53.51 | 53.51 | +0.29 (+0.54%) | 93,900 |
| 15 Dec 2003 | USD | 53.9 | 54 | 53.16 | 53.22 | 53.22 | -0.34 (-0.63%) | 165,300 |
| 12 Dec 2003 | USD | 53.54 | 53.58 | 53.26 | 53.56 | 53.56 | +0.19 (+0.36%) | 73,700 |
| 11 Dec 2003 | USD | 52.84 | 53.46 | 52.84 | 53.37 | 53.37 | +0.59 (+1.12%) | 153,700 |
| 10 Dec 2003 | USD | 52.94 | 53.06 | 52.65 | 52.78 | 52.78 | -0.02 (-0.04%) | 245,500 |
| 9 Dec 2003 | USD | 53.4 | 53.4 | 52.71 | 52.8 | 52.8 | -0.3 (-0.56%) | 44,000 |
| 8 Dec 2003 | USD | 52.58 | 53.12 | 52.58 | 53.1 | 53.1 | +0.39 (+0.74%) | 23,400 |
| 5 Dec 2003 | USD | 53 | 53.04 | 52.59 | 52.71 | 52.71 | -0.42 (-0.79%) | 145,300 |
| 4 Dec 2003 | USD | 52.92 | 53.13 | 52.83 | 53.13 | 53.13 | +0.28 (+0.53%) | 58,300 |
| 3 Dec 2003 | USD | 52.96 | 53.23 | 52.84 | 52.85 | 52.85 | +0.05 (+0.09%) | 55,500 |
| 2 Dec 2003 | USD | 53 | 53.02 | 52.77 | 52.8 | 52.8 | -0.2 (-0.38%) | 78,900 |
| 1 Dec 2003 | USD | 52.74 | 53.05 | 52.62 | 53 | 53 | +0.51 (+0.97%) | 34,000 |
| 28 Nov 2003 | USD | 52.46 | 52.53 | 52.39 | 52.49 | 52.49 | +0.04 (+0.08%) | 14,400 |
| 27 Nov 2003 | USD | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 52.6 | 52.6 | 52.13 | 52.45 | 52.45 | +0.1 (+0.19%) | 78,300 |
| 25 Nov 2003 | USD | 52.38 | 52.5 | 52.08 | 52.35 | 52.35 | +0.11 (+0.21%) | 48,100 |
| 24 Nov 2003 | USD | 51.65 | 52.27 | 51.65 | 52.24 | 52.24 | +0.78 (+1.52%) | 57,000 |
| 21 Nov 2003 | USD | 51.7 | 51.8 | 51.37 | 51.46 | 51.46 | +0.05 (+0.10%) | 45,900 |
| 20 Nov 2003 | USD | 51.8 | 52.16 | 51.41 | 51.41 | 51.41 | -0.63 (-1.21%) | 51,800 |
