| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | USD | 28.7 | 29.24 | 28.25 | 28.49 | 28.49 | -0.36 (-1.25%) | 1,640 |
| 5 Dec 2003 | USD | 29.55 | 29.74 | 28.85 | 28.85 | 28.85 | -0.55 (-1.87%) | 1,700 |
| 4 Dec 2003 | USD | 28.7 | 29.88 | 28.65 | 29.4 | 29.4 | +0.7 (+2.44%) | 17,732 |
| 3 Dec 2003 | USD | 28.8 | 29.4 | 28.7 | 28.7 | 28.7 | -0.29 (-1.00%) | 20,446 |
| 2 Dec 2003 | USD | 28.01 | 28.99 | 28.01 | 28.99 | 28.99 | +0.49 (+1.72%) | 15,995 |
| 1 Dec 2003 | USD | 27.57 | 28.5 | 27.57 | 28.5 | 28.5 | +0.85 (+3.07%) | 8,637 |
| 28 Nov 2003 | USD | 27.71 | 28.22 | 27.65 | 27.65 | 27.65 | -0.06 (-0.22%) | 6,020 |
| 27 Nov 2003 | USD | 28.21 | 28.29 | 27.71 | 27.71 | 27.71 | -0.49 (-1.74%) | 7,688 |
| 26 Nov 2003 | USD | 28.2 | 28.3 | 28.2 | 28.2 | 28.2 | +0.05 (+0.18%) | 11,418 |
| 25 Nov 2003 | USD | 28.21 | 28.5 | 28.15 | 28.15 | 28.15 | -0.06 (-0.21%) | 11,766 |
| 24 Nov 2003 | USD | 28.2 | 28.37 | 28.2 | 28.21 | 28.21 | -0.08 (-0.28%) | 8,982 |
| 21 Nov 2003 | USD | 28.2 | 28.5 | 28.2 | 28.29 | 28.29 | -0.01 (-0.04%) | 2,758 |
| 20 Nov 2003 | USD | 28.35 | 28.8 | 28.2 | 28.3 | 28.3 | -0.05 (-0.18%) | 18,929 |
| 19 Nov 2003 | USD | 28.01 | 28.45 | 27.79 | 28.35 | 28.35 | +0.05 (+0.18%) | 9,262 |
| 18 Nov 2003 | USD | 27.75 | 28.49 | 27.75 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,192 |
| 17 Nov 2003 | USD | 28.45 | 28.45 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 2,662 |
| 14 Nov 2003 | USD | 28.75 | 29 | 28.7 | 28.75 | 28.75 | +0.25 (+0.88%) | 9,614 |
| 13 Nov 2003 | USD | 28.5 | 28.86 | 28.02 | 28.5 | 28.5 | +0.4 (+1.42%) | 23,983 |
| 12 Nov 2003 | USD | 28 | 28.31 | 28 | 28.1 | 28.1 | +0.1 (+0.36%) | 909 |
| 11 Nov 2003 | USD | 28.7 | 28.7 | 28 | 28 | 28 | -0.69 (-2.41%) | 5,145 |
| 10 Nov 2003 | USD | 29.4 | 29.4 | 28.69 | 28.69 | 28.69 | -0.3 (-1.03%) | 4,197 |
| 7 Nov 2003 | USD | 29.2 | 29.2 | 28.8 | 28.99 | 28.99 | -0.21 (-0.72%) | 20,254 |
| 6 Nov 2003 | USD | 29 | 29.45 | 29 | 29.2 | 29.2 | +0.19 (+0.65%) | 1,045 |
| 5 Nov 2003 | USD | 28.76 | 29.46 | 28.76 | 29.01 | 29.01 | -0.19 (-0.65%) | 4,764 |
| 4 Nov 2003 | USD | 28.5 | 29.5 | 28.27 | 29.2 | 29.2 | +0.48 (+1.67%) | 43,055 |
| 3 Nov 2003 | USD | 28.65 | 29.5 | 28.65 | 28.72 | 28.72 | +0.03 (+0.10%) | 12,620 |
| 31 Oct 2003 | USD | 29 | 29 | 28.35 | 28.69 | 28.69 | -0.21 (-0.73%) | 3,620 |
| 30 Oct 2003 | USD | 27.95 | 28.95 | 27.67 | 28.9 | 28.9 | +1.35 (+4.90%) | 9,382 |
| 29 Oct 2003 | USD | 26.77 | 27.7 | 26.77 | 27.55 | 27.55 | +0.76 (+2.84%) | 24,706 |
| 28 Oct 2003 | USD | 26.2 | 26.79 | 25.88 | 26.79 | 26.79 | +0.77 (+2.96%) | 14,912 |
