| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2003 | USD | 24.99 | 24.99 | 24.98 | 24.99 | 12.495 | +0.14 (+0.56%) | 1,200 |
| 15 Dec 2003 | USD | 24.89 | 25 | 24.85 | 24.85 | 12.425 | +0.4 (+1.64%) | 13,190 |
| 12 Dec 2003 | USD | 24.64 | 24.64 | 24.45 | 24.45 | 12.225 | -0.4 (-1.61%) | 1,604 |
| 11 Dec 2003 | USD | 24.651 | 24.99 | 24.65 | 24.85 | 12.425 | -0.14 (-0.56%) | 6,466 |
| 10 Dec 2003 | USD | 24.96 | 25 | 24.45 | 24.99 | 12.495 | +0.48 (+1.96%) | 37,490 |
| 9 Dec 2003 | USD | 24.989 | 24.99 | 24.5 | 24.51 | 12.255 | +0.01 (+0.04%) | 12,052 |
| 8 Dec 2003 | USD | 24.98 | 24.99 | 24.3 | 24.5 | 12.25 | -0.25 (-1.01%) | 8,180 |
| 5 Dec 2003 | USD | 24.89 | 24.89 | 24.75 | 24.75 | 12.375 | -0.14 (-0.56%) | 6,022 |
| 4 Dec 2003 | USD | 25.1 | 25.1 | 24.75 | 24.89 | 12.445 | -0.11 (-0.44%) | 16,900 |
| 3 Dec 2003 | USD | 24.76 | 25.1 | 24.75 | 25 | 12.5 | +0.75 (+3.09%) | 16,500 |
| 2 Dec 2003 | USD | 24.01 | 25.9 | 24.01 | 24.25 | 12.125 | +0.189 (+0.79%) | 6,304 |
| 1 Dec 2003 | USD | 24.31 | 25 | 23.99 | 24.061 | 12.0305 | -0.239 (-0.98%) | 25,298 |
| 28 Nov 2003 | USD | 24.65 | 24.8 | 24.3 | 24.3 | 12.15 | 0.0 (0.0%) | 12,124 |
| 27 Nov 2003 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 12.15 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 24.3 | 24.649 | 24.3 | 24.3 | 12.15 | 0.0 (0.0%) | 2,656 |
| 25 Nov 2003 | USD | 24.59 | 24.8 | 24 | 24.3 | 12.15 | +0.18 (+0.75%) | 27,420 |
| 24 Nov 2003 | USD | 24.15 | 25.05 | 23.5 | 24.12 | 12.06 | -0.03 (-0.12%) | 27,508 |
| 21 Nov 2003 | USD | 24.2 | 24.2 | 23.52 | 24.15 | 12.075 | -0.01 (-0.04%) | 4,860 |
| 20 Nov 2003 | USD | 23.55 | 24.199 | 23.5 | 24.16 | 12.08 | +0.03 (+0.12%) | 3,990 |
| 19 Nov 2003 | USD | 23.6 | 24.15 | 23.5 | 24.13 | 12.065 | +0.25 (+1.05%) | 7,400 |
| 18 Nov 2003 | USD | 24.25 | 24.25 | 23.4 | 23.88 | 11.94 | +0.43 (+1.83%) | 87,546 |
| 17 Nov 2003 | USD | 23.75 | 23.75 | 23.45 | 23.45 | 11.725 | -0.05 (-0.21%) | 5,430 |
| 14 Nov 2003 | USD | 23.95 | 23.95 | 23.4 | 23.5 | 11.75 | +0.09 (+0.38%) | 4,260 |
| 13 Nov 2003 | USD | 23.63 | 23.74 | 23.41 | 23.41 | 11.705 | -0.09 (-0.38%) | 9,000 |
| 12 Nov 2003 | USD | 23.8 | 23.8 | 23.5 | 23.5 | 11.75 | 0.0 (0.0%) | 9,500 |
| 11 Nov 2003 | USD | 23.51 | 23.51 | 23.5 | 23.5 | 11.75 | -0.12 (-0.51%) | 7,552 |
| 10 Nov 2003 | USD | 23.65 | 23.65 | 23.62 | 23.62 | 11.81 | -0.02 (-0.08%) | 4,400 |
| 7 Nov 2003 | USD | 23.55 | 24 | 23.55 | 23.64 | 11.82 | -0.36 (-1.50%) | 13,000 |
| 6 Nov 2003 | USD | 24.38 | 24.38 | 24 | 24 | 12 | 0.0 (0.0%) | 7,948 |
| 5 Nov 2003 | USD | 23.51 | 24 | 23.51 | 24 | 12 | +0.5 (+2.13%) | 3,250 |
