| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 23.6 | 24 | 23.6 | 23.68 | 284.16 | -0.32 (-1.33%) | 6,516 |
| 23 Dec 2003 | USD | 23.2 | 24 | 23.2 | 24 | 288 | 0.0 (0.0%) | 12,813 |
| 22 Dec 2003 | USD | 23.6 | 24.64 | 23.2 | 24 | 288 | +0.08 (+0.33%) | 22,690 |
| 19 Dec 2003 | USD | 24 | 24 | 23.6 | 23.92 | 287.04 | -0.32 (-1.32%) | 18,036 |
| 18 Dec 2003 | USD | 24.08 | 24.8 | 23.44 | 24.24 | 290.88 | +0.16 (+0.66%) | 35,028 |
| 17 Dec 2003 | USD | 24.56 | 25.12 | 24.08 | 24.08 | 288.96 | -1.04 (-4.14%) | 20,058 |
| 16 Dec 2003 | USD | 25.28 | 26 | 24.72 | 25.12 | 301.44 | -0.24 (-0.95%) | 15,258 |
| 15 Dec 2003 | USD | 26.64 | 27.04 | 25.36 | 25.36 | 304.32 | -1.04 (-3.94%) | 19,444 |
| 12 Dec 2003 | USD | 25.92 | 26.56 | 25.36 | 26.4 | 316.8 | +0.72 (+2.80%) | 19,207 |
| 11 Dec 2003 | USD | 24.8 | 26 | 24.8 | 25.68 | 308.16 | +0.08 (+0.31%) | 24,471 |
| 10 Dec 2003 | USD | 25.6 | 25.76 | 24.64 | 25.6 | 307.2 | 0.0 (0.0%) | 20,712 |
| 9 Dec 2003 | USD | 24.4 | 25.6 | 24.4 | 25.6 | 307.2 | +0.96 (+3.90%) | 22,233 |
| 8 Dec 2003 | USD | 24.72 | 25.6 | 24.4 | 24.64 | 295.68 | -0.88 (-3.45%) | 28,241 |
| 5 Dec 2003 | USD | 25.04 | 25.84 | 24.72 | 25.52 | 306.24 | 0.0 (0.0%) | 24,593 |
| 4 Dec 2003 | USD | 25.36 | 26.08 | 24.96 | 25.52 | 306.24 | -0.24 (-0.93%) | 26,928 |
| 3 Dec 2003 | USD | 26.56 | 26.8 | 25.12 | 25.76 | 309.12 | -0.48 (-1.83%) | 37,784 |
| 2 Dec 2003 | USD | 26.8 | 29.12 | 26.24 | 26.24 | 314.88 | -0.32 (-1.20%) | 101,702 |
| 1 Dec 2003 | USD | 24.4 | 26.8 | 23.44 | 26.56 | 318.72 | +2.32 (+9.57%) | 62,427 |
| 28 Nov 2003 | USD | 23.6 | 24.24 | 23.6 | 24.24 | 290.88 | +0.64 (+2.71%) | 8,403 |
| 27 Nov 2003 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 283.2 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 23.68 | 23.92 | 22.96 | 23.6 | 283.2 | 0.0 (0.0%) | 10,686 |
| 25 Nov 2003 | USD | 23.6 | 24.4 | 23.6 | 23.6 | 283.2 | -0.4 (-1.67%) | 16,574 |
| 24 Nov 2003 | USD | 22.56 | 24.24 | 22.4 | 24 | 288 | +1.12 (+4.90%) | 45,035 |
| 21 Nov 2003 | USD | 24.8 | 24.8 | 22.88 | 22.88 | 274.56 | -1.36 (-5.61%) | 29,844 |
| 20 Nov 2003 | USD | 25.12 | 25.52 | 24.16 | 24.24 | 290.88 | -0.64 (-2.57%) | 44,133 |
| 19 Nov 2003 | USD | 25.44 | 27.2 | 24.16 | 24.88 | 298.56 | +0.24 (+0.97%) | 46,787 |
| 18 Nov 2003 | USD | 24.72 | 27.84 | 24 | 24.64 | 295.68 | +1.84 (+8.07%) | 260,579 |
| 17 Nov 2003 | USD | 22.4 | 23.2 | 21.92 | 22.8 | 273.6 | +0.48 (+2.15%) | 90,688 |
| 14 Nov 2003 | USD | 22.8 | 23.84 | 22.16 | 22.32 | 267.84 | -0.48 (-2.11%) | 16,228 |
| 13 Nov 2003 | USD | 22.48 | 23.84 | 22.48 | 22.8 | 273.6 | -0.4 (-1.72%) | 14,388 |
