| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | USD | 44.75 | 45.1 | 43.25 | 43.26 | 43.26 | -2.99 (-6.46%) | 777,900 |
| 12 Dec 2003 | USD | 46.3 | 46.49 | 45.6 | 46.25 | 46.25 | -0.52 (-1.11%) | 405,300 |
| 11 Dec 2003 | USD | 45.2 | 47.28 | 44.91 | 46.77 | 46.77 | +2.92 (+6.66%) | 676,200 |
| 10 Dec 2003 | USD | 45.24 | 45.24 | 43.04 | 43.85 | 43.85 | -1.17 (-2.60%) | 693,200 |
| 9 Dec 2003 | USD | 45.2 | 45.65 | 44.7 | 45.02 | 45.02 | +1.77 (+4.09%) | 635,300 |
| 8 Dec 2003 | USD | 41.8 | 43.4 | 41.79 | 43.25 | 43.25 | +2.15 (+5.23%) | 587,200 |
| 5 Dec 2003 | USD | 41.65 | 41.99 | 41.01 | 41.1 | 41.1 | -0.8 (-1.91%) | 191,100 |
| 4 Dec 2003 | USD | 41.8 | 41.95 | 40.83 | 41.9 | 41.9 | 0.0 (0.0%) | 564,100 |
| 3 Dec 2003 | USD | 41.2 | 42.19 | 41.06 | 41.9 | 41.9 | +1.9 (+4.75%) | 566,800 |
| 2 Dec 2003 | USD | 39.95 | 40.53 | 39.82 | 40 | 40 | +0.21 (+0.53%) | 441,400 |
| 1 Dec 2003 | USD | 38.6 | 39.98 | 38.6 | 39.79 | 39.79 | +2.71 (+7.31%) | 668,300 |
| 28 Nov 2003 | USD | 36.9 | 37.15 | 36.8 | 37.08 | 37.08 | +0.87 (+2.40%) | 125,300 |
| 27 Nov 2003 | USD | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 36.15 | 36.41 | 36.01 | 36.21 | 36.21 | +0.02 (+0.06%) | 184,500 |
| 25 Nov 2003 | USD | 35.96 | 36.3 | 35.96 | 36.19 | 36.19 | +0.29 (+0.81%) | 127,400 |
| 24 Nov 2003 | USD | 35.33 | 35.98 | 35.33 | 35.9 | 35.9 | +0.85 (+2.43%) | 268,000 |
| 21 Nov 2003 | USD | 35.35 | 35.4 | 34.9 | 35.05 | 35.05 | -0.58 (-1.63%) | 302,500 |
| 20 Nov 2003 | USD | 35.98 | 35.98 | 35.55 | 35.63 | 35.63 | -1 (-2.73%) | 290,500 |
| 19 Nov 2003 | USD | 36.7 | 36.74 | 36.37 | 36.63 | 36.63 | +0.01 (+0.03%) | 156,400 |
| 18 Nov 2003 | USD | 36.75 | 36.89 | 36.53 | 36.62 | 36.62 | +0.37 (+1.02%) | 164,500 |
| 17 Nov 2003 | USD | 36.05 | 36.4 | 36.04 | 36.25 | 36.25 | +0.05 (+0.14%) | 126,600 |
| 14 Nov 2003 | USD | 36.95 | 37 | 36.2 | 36.2 | 36.2 | -0.49 (-1.34%) | 302,900 |
| 13 Nov 2003 | USD | 36.15 | 36.75 | 36.11 | 36.69 | 36.69 | +0.79 (+2.20%) | 208,100 |
| 12 Nov 2003 | USD | 35.6 | 36.21 | 35.6 | 35.9 | 35.9 | +0.63 (+1.79%) | 311,700 |
| 11 Nov 2003 | USD | 35.9 | 35.9 | 35.02 | 35.27 | 35.27 | -0.76 (-2.11%) | 357,400 |
| 10 Nov 2003 | USD | 36.65 | 36.7 | 36.03 | 36.03 | 36.03 | -0.57 (-1.56%) | 157,100 |
| 7 Nov 2003 | USD | 36.4 | 36.7 | 36.4 | 36.6 | 36.6 | +0.25 (+0.69%) | 163,800 |
| 6 Nov 2003 | USD | 36.7 | 36.79 | 36.26 | 36.35 | 36.35 | -0.36 (-0.98%) | 233,800 |
| 5 Nov 2003 | USD | 36.89 | 36.93 | 36.7 | 36.71 | 36.71 | -0.34 (-0.92%) | 277,600 |
| 4 Nov 2003 | USD | 37 | 37.24 | 36.8 | 37.05 | 37.05 | -0.32 (-0.86%) | 506,955 |
