| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 27.03 | 27.54 | 26.83 | 27.28 | 27.28 | +0.25 (+0.92%) | 203,758 |
| 23 Dec 2003 | USD | 26.08 | 27.05 | 26.05 | 27.03 | 27.03 | +1.08 (+4.16%) | 489,326 |
| 22 Dec 2003 | USD | 25.44 | 26.06 | 25.291 | 25.95 | 25.95 | -0.11 (-0.42%) | 312,274 |
| 19 Dec 2003 | USD | 25.52 | 26.06 | 25.05 | 26.06 | 26.06 | +0.41 (+1.60%) | 465,075 |
| 18 Dec 2003 | USD | 25.58 | 25.93 | 25.31 | 25.65 | 25.65 | +0.338 (+1.34%) | 232,513 |
| 17 Dec 2003 | USD | 24.59 | 25.58 | 24.19 | 25.312 | 25.312 | +0.702 (+2.85%) | 363,402 |
| 16 Dec 2003 | USD | 24.09 | 24.8 | 23.39 | 24.61 | 24.61 | +0.25 (+1.03%) | 418,432 |
| 15 Dec 2003 | USD | 25.35 | 25.75 | 24.17 | 24.36 | 24.36 | -0.65 (-2.60%) | 344,440 |
| 12 Dec 2003 | USD | 25.2 | 25.24 | 24.68 | 25.01 | 25.01 | -0.24 (-0.95%) | 118,674 |
| 11 Dec 2003 | USD | 24.91 | 25.5 | 24.68 | 25.25 | 25.25 | +0.41 (+1.65%) | 214,087 |
| 10 Dec 2003 | USD | 25.27 | 25.75 | 24.25 | 24.84 | 24.84 | -0.21 (-0.84%) | 381,564 |
| 9 Dec 2003 | USD | 25.63 | 25.679 | 24.92 | 25.05 | 25.05 | -0.54 (-2.11%) | 194,280 |
| 8 Dec 2003 | USD | 25.15 | 26.19 | 24.83 | 25.59 | 25.59 | +0.05 (+0.20%) | 424,701 |
| 5 Dec 2003 | USD | 25.7 | 26.05 | 25.2 | 25.54 | 25.54 | -0.63 (-2.41%) | 640,061 |
| 4 Dec 2003 | USD | 27.94 | 27.99 | 23.75 | 26.17 | 26.17 | -0.62 (-2.31%) | 1,346,609 |
| 3 Dec 2003 | USD | 27.09 | 27.44 | 26.75 | 26.79 | 26.79 | -0.21 (-0.78%) | 1,130,227 |
| 2 Dec 2003 | USD | 27.6 | 27.85 | 26.94 | 27 | 27 | -0.65 (-2.35%) | 803,254 |
| 1 Dec 2003 | USD | 28.75 | 28.99 | 27.6 | 27.65 | 27.65 | -1.02 (-3.56%) | 1,104,047 |
| 28 Nov 2003 | USD | 28.44 | 28.67 | 28.24 | 28.67 | 28.67 | +0.35 (+1.24%) | 181,397 |
| 27 Nov 2003 | USD | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 28.9 | 28.9 | 27.739 | 28.32 | 28.32 | -0.51 (-1.77%) | 236,374 |
| 25 Nov 2003 | USD | 28.99 | 29.01 | 28.5 | 28.83 | 28.83 | +0.29 (+1.02%) | 305,972 |
| 24 Nov 2003 | USD | 28.1 | 29 | 28.04 | 28.54 | 28.54 | +0.54 (+1.93%) | 536,175 |
| 21 Nov 2003 | USD | 28.32 | 28.32 | 27.58 | 28 | 28 | -0.1 (-0.36%) | 194,644 |
| 20 Nov 2003 | USD | 28.28 | 28.61 | 27.81 | 28.1 | 28.1 | -0.28 (-0.99%) | 284,560 |
| 19 Nov 2003 | USD | 28.64 | 28.74 | 28.19 | 28.38 | 28.38 | -0.13 (-0.46%) | 314,301 |
| 18 Nov 2003 | USD | 29.25 | 29.65 | 28.35 | 28.51 | 28.51 | -0.78 (-2.66%) | 248,355 |
| 17 Nov 2003 | USD | 28.97 | 29.37 | 28.59 | 29.29 | 29.29 | -0.52 (-1.74%) | 543,318 |
| 14 Nov 2003 | USD | 30.74 | 31.38 | 29.67 | 29.81 | 29.81 | -0.94 (-3.06%) | 317,688 |
| 13 Nov 2003 | USD | 29.56 | 31.21 | 28.34 | 30.75 | 30.75 | +0.56 (+1.85%) | 724,736 |
