| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 76.82 | 77.06 | 76.29 | 76.77 | 7.677 | -0.23 (-0.30%) | 3,197,150 |
| 16 Dec 2003 | USD | 76.7 | 77.11 | 76 | 77 | 7.7 | +0.2 (+0.26%) | 2,477,810 |
| 15 Dec 2003 | USD | 79.5 | 80 | 76.75 | 76.8 | 7.68 | -1.159 (-1.49%) | 6,697,340 |
| 12 Dec 2003 | USD | 78 | 78 | 77.25 | 77.959 | 7.7959 | +0.339 (+0.44%) | 1,668,440 |
| 11 Dec 2003 | USD | 76.38 | 77.85 | 76.18 | 77.62 | 7.762 | +1.48 (+1.94%) | 4,245,910 |
| 10 Dec 2003 | USD | 76.35 | 76.62 | 75.46 | 76.14 | 7.614 | -0.1 (-0.13%) | 2,769,420 |
| 9 Dec 2003 | USD | 78.23 | 78.36 | 76.24 | 76.24 | 7.624 | -1.59 (-2.04%) | 4,397,360 |
| 8 Dec 2003 | USD | 77.4 | 77.924 | 77 | 77.83 | 7.783 | +0.25 (+0.32%) | 3,423,190 |
| 5 Dec 2003 | USD | 78.02 | 78.38 | 77.38 | 77.58 | 7.758 | -1.18 (-1.50%) | 3,023,800 |
| 4 Dec 2003 | USD | 78.5 | 78.85 | 77.65 | 78.76 | 7.876 | +0.25 (+0.32%) | 6,096,400 |
| 3 Dec 2003 | USD | 79.71 | 80.05 | 78.51 | 78.51 | 7.851 | -0.64 (-0.81%) | 3,310,520 |
| 2 Dec 2003 | USD | 79.43 | 79.91 | 79.13 | 79.15 | 7.915 | -0.33 (-0.42%) | 2,808,350 |
| 1 Dec 2003 | USD | 78.7 | 79.59 | 78.68 | 79.48 | 7.948 | +1.19 (+1.52%) | 3,360,550 |
| 28 Nov 2003 | USD | 78.22 | 78.55 | 78.05 | 78.29 | 7.829 | +0.132 (+0.17%) | 797,260 |
| 27 Nov 2003 | USD | 78.158 | 78.158 | 78.158 | 78.158 | 7.8158 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 78.4 | 78.49 | 77.25 | 78.158 | 7.8158 | +0.368 (+0.47%) | 1,866,410 |
| 25 Nov 2003 | USD | 77.99 | 78.34 | 77.73 | 77.79 | 7.779 | -0.08 (-0.10%) | 1,780,010 |
| 24 Nov 2003 | USD | 76.48 | 77.87 | 76.48 | 77.87 | 7.787 | +2.15 (+2.84%) | 1,975,770 |
| 21 Nov 2003 | USD | 75.55 | 75.87 | 75.04 | 75.72 | 7.572 | +0.44 (+0.58%) | 1,112,950 |
| 20 Nov 2003 | USD | 76.18 | 76.66 | 75.2 | 75.28 | 7.528 | -0.69 (-0.91%) | 2,234,600 |
| 19 Nov 2003 | USD | 75.28 | 76.13 | 75.08 | 75.97 | 7.597 | +0.67 (+0.89%) | 1,622,260 |
| 18 Nov 2003 | USD | 76.7 | 77.001 | 75.287 | 75.3 | 7.53 | -0.98 (-1.28%) | 3,166,880 |
| 17 Nov 2003 | USD | 77.13 | 77.13 | 75.58 | 76.28 | 7.628 | -0.93 (-1.20%) | 3,075,200 |
| 14 Nov 2003 | USD | 78.63 | 79.1 | 77.18 | 77.21 | 7.721 | -1.5 (-1.91%) | 2,167,850 |
| 13 Nov 2003 | USD | 78.7 | 78.85 | 78.282 | 78.71 | 7.871 | -0.159 (-0.20%) | 1,990,000 |
| 12 Nov 2003 | USD | 77.4 | 78.89 | 77.4 | 78.869 | 7.8869 | +1.689 (+2.19%) | 1,828,410 |
| 11 Nov 2003 | USD | 77.85 | 77.85 | 76.9 | 77.18 | 7.718 | -0.44 (-0.57%) | 2,117,100 |
| 10 Nov 2003 | USD | 78.77 | 78.9 | 77.573 | 77.62 | 7.762 | -1.24 (-1.57%) | 1,152,940 |
| 7 Nov 2003 | USD | 79.23 | 79.68 | 78.82 | 78.86 | 7.886 | -0.15 (-0.19%) | 1,571,850 |
| 6 Nov 2003 | USD | 78.69 | 79.178 | 78.13 | 79.01 | 7.901 | +0.51 (+0.65%) | 1,752,000 |
