| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2003 | USD | 26.92 | 26.92 | 26.92 | 26.92 | 8.9733 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 26.86 | 27.15 | 26.86 | 26.92 | 8.9733 | +0.02 (+0.07%) | 36,870 |
| 23 Dec 2003 | USD | 26.9 | 27.249 | 26.38 | 26.9 | 8.9667 | -0.46 (-1.68%) | 177,609 |
| 22 Dec 2003 | USD | 27.5 | 27.57 | 26.67 | 27.36 | 9.12 | -0.14 (-0.51%) | 189,390 |
| 19 Dec 2003 | USD | 27.26 | 27.549 | 26.4 | 27.5 | 9.1667 | +0.22 (+0.81%) | 108,537 |
| 18 Dec 2003 | USD | 26.42 | 27.82 | 26.38 | 27.28 | 9.0933 | +0.34 (+1.26%) | 468,417 |
| 17 Dec 2003 | USD | 26.5 | 27.5 | 25.97 | 26.94 | 8.98 | +0.49 (+1.85%) | 356,616 |
| 16 Dec 2003 | USD | 25.12 | 26.45 | 25.12 | 26.45 | 8.8167 | +1.29 (+5.13%) | 574,539 |
| 15 Dec 2003 | USD | 26.05 | 26.24 | 25 | 25.16 | 8.3867 | -0.73 (-2.82%) | 404,337 |
| 12 Dec 2003 | USD | 25.08 | 25.9 | 25.08 | 25.89 | 8.63 | +0.79 (+3.15%) | 950,844 |
| 11 Dec 2003 | USD | 24.9 | 25.35 | 24.8 | 25.1 | 8.3667 | +0.35 (+1.41%) | 407,640 |
| 10 Dec 2003 | USD | 25.61 | 25.73 | 24.75 | 24.75 | 8.25 | -0.75 (-2.94%) | 268,584 |
| 9 Dec 2003 | USD | 25.45 | 25.5 | 25.11 | 25.5 | 8.5 | +0.33 (+1.31%) | 245,304 |
| 8 Dec 2003 | USD | 25.69 | 25.9 | 25.15 | 25.17 | 8.39 | -0.24 (-0.94%) | 260,352 |
| 5 Dec 2003 | USD | 25.26 | 25.84 | 25.18 | 25.41 | 8.47 | +0.15 (+0.59%) | 240,093 |
| 4 Dec 2003 | USD | 26.18 | 26.18 | 24.45 | 25.26 | 8.42 | -0.78 (-3.00%) | 575,163 |
| 3 Dec 2003 | USD | 26.09 | 26.7 | 26.03 | 26.04 | 8.68 | -0.241 (-0.92%) | 233,646 |
| 2 Dec 2003 | USD | 26.92 | 26.92 | 26.01 | 26.2813 | 8.7604 | -0.599 (-2.23%) | 481,287 |
| 1 Dec 2003 | USD | 27.88 | 27.93 | 26.76 | 26.88 | 8.96 | -0.67 (-2.43%) | 393,048 |
| 28 Nov 2003 | USD | 27.76 | 28.159 | 27.55 | 27.55 | 9.1833 | +0.03 (+0.11%) | 76,740 |
| 27 Nov 2003 | USD | 27.52 | 27.52 | 27.52 | 27.52 | 9.1733 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 28.25 | 28.25 | 26.94 | 27.52 | 9.1733 | -0.3 (-1.08%) | 249,030 |
| 25 Nov 2003 | USD | 28.01 | 28.26 | 27.76 | 27.82 | 9.2733 | -0.11 (-0.39%) | 171,078 |
| 24 Nov 2003 | USD | 28.12 | 28.471 | 27.75 | 27.93 | 9.31 | +0.06 (+0.22%) | 251,673 |
| 21 Nov 2003 | USD | 27.63 | 28.25 | 27.63 | 27.87 | 9.29 | +0.03 (+0.11%) | 98,442 |
| 20 Nov 2003 | USD | 28.5 | 28.65 | 27.65 | 27.84 | 9.28 | -0.61 (-2.14%) | 287,040 |
| 19 Nov 2003 | USD | 28.72 | 28.99 | 28.45 | 28.45 | 9.4833 | -0.27 (-0.94%) | 210,210 |
| 18 Nov 2003 | USD | 28 | 29.72 | 27.99 | 28.72 | 9.5733 | +0.83 (+2.98%) | 341,556 |
| 17 Nov 2003 | USD | 28.33 | 28.42 | 27.69 | 27.89 | 9.2967 | -0.38 (-1.34%) | 205,188 |
| 14 Nov 2003 | USD | 29.73 | 30.61 | 27.56 | 28.27 | 9.4233 | -1.28 (-4.33%) | 523,677 |
