| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 22.75 | 23.08 | 22.3 | 22.64 | 22.64 | -0.01 (-0.04%) | 362,076 |
| 30 Dec 2003 | USD | 22.5 | 23.05 | 22.4 | 22.65 | 22.65 | -0.4 (-1.74%) | 56,242 |
| 29 Dec 2003 | USD | 22.68 | 23.09 | 22.52 | 23.05 | 23.05 | +0.6 (+2.67%) | 46,553 |
| 26 Dec 2003 | USD | 22.28 | 22.6 | 22.26 | 22.45 | 22.45 | +0.15 (+0.67%) | 12,800 |
| 25 Dec 2003 | USD | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 22.19 | 22.669 | 22.19 | 22.3 | 22.3 | -0.35 (-1.55%) | 6,287 |
| 23 Dec 2003 | USD | 22.55 | 22.65 | 21.6 | 22.65 | 22.65 | +0.05 (+0.22%) | 60,362 |
| 22 Dec 2003 | USD | 22.1 | 22.6 | 21.95 | 22.6 | 22.6 | +0.49 (+2.22%) | 28,268 |
| 19 Dec 2003 | USD | 22.6 | 22.6 | 22.1 | 22.11 | 22.11 | -0.46 (-2.04%) | 27,271 |
| 18 Dec 2003 | USD | 22 | 22.57 | 21.55 | 22.57 | 22.57 | +0.83 (+3.82%) | 39,448 |
| 17 Dec 2003 | USD | 22.175 | 22.22 | 21.72 | 21.74 | 21.74 | -0.241 (-1.10%) | 16,757 |
| 16 Dec 2003 | USD | 21.62 | 22.16 | 21.6 | 21.981 | 21.981 | +0.341 (+1.58%) | 35,767 |
| 15 Dec 2003 | USD | 22 | 22.5 | 21.64 | 21.64 | 21.64 | -0.86 (-3.82%) | 41,456 |
| 12 Dec 2003 | USD | 22.44 | 22.5 | 22.01 | 22.5 | 22.5 | +0.18 (+0.81%) | 25,827 |
| 11 Dec 2003 | USD | 21.35 | 22.51 | 21.35 | 22.32 | 22.32 | +1.02 (+4.79%) | 74,356 |
| 10 Dec 2003 | USD | 21.75 | 22.11 | 20.75 | 21.3 | 21.3 | -1.25 (-5.54%) | 260,538 |
| 9 Dec 2003 | USD | 22.81 | 22.81 | 21.81 | 22.55 | 22.55 | -0.17 (-0.75%) | 109,946 |
| 8 Dec 2003 | USD | 22.525 | 22.76 | 22 | 22.72 | 22.72 | +0.42 (+1.88%) | 23,103 |
| 5 Dec 2003 | USD | 22.82 | 22.9 | 22.3 | 22.3 | 22.3 | -0.45 (-1.98%) | 26,743 |
| 4 Dec 2003 | USD | 22.58 | 22.95 | 22.3 | 22.75 | 22.75 | -0.04 (-0.18%) | 47,598 |
| 3 Dec 2003 | USD | 22.69 | 22.8 | 22.47 | 22.79 | 22.79 | +0.12 (+0.53%) | 90,661 |
| 2 Dec 2003 | USD | 22.6 | 22.68 | 22.4 | 22.67 | 22.67 | +0.37 (+1.66%) | 163,190 |
| 1 Dec 2003 | USD | 22.54 | 22.54 | 22.02 | 22.3 | 22.3 | +0.32 (+1.46%) | 35,386 |
| 28 Nov 2003 | USD | 22.4 | 22.4 | 21.66 | 21.98 | 21.98 | -0.42 (-1.87%) | 15,647 |
| 27 Nov 2003 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 22.49 | 22.54 | 21.86 | 22.4 | 22.4 | +0.2 (+0.90%) | 24,244 |
| 25 Nov 2003 | USD | 22.49 | 22.53 | 22.06 | 22.2 | 22.2 | -0.19 (-0.85%) | 33,194 |
| 24 Nov 2003 | USD | 21.7 | 22.45 | 21.7 | 22.39 | 22.39 | +0.26 (+1.17%) | 50,487 |
| 21 Nov 2003 | USD | 22.09 | 22.47 | 21.65 | 22.13 | 22.13 | +0.13 (+0.59%) | 45,783 |
| 20 Nov 2003 | USD | 22.3 | 22.35 | 21.89 | 22 | 22 | -0.3 (-1.35%) | 35,333 |
