| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2003 | USD | 27.1 | 28.25 | 27.1 | 28.16 | 28.16 | +0.84 (+3.07%) | 231,249 |
| 16 Dec 2003 | USD | 27.82 | 27.92 | 26.85 | 27.32 | 27.32 | -0.95 (-3.36%) | 241,186 |
| 15 Dec 2003 | USD | 28.85 | 29.47 | 27.83 | 28.27 | 28.27 | -1 (-3.42%) | 88,300 |
| 12 Dec 2003 | USD | 29.72 | 29.72 | 28.63 | 29.27 | 29.27 | -0.18 (-0.61%) | 81,061 |
| 11 Dec 2003 | USD | 29.75 | 29.84 | 29.45 | 29.45 | 29.45 | -0.03 (-0.10%) | 53,129 |
| 10 Dec 2003 | USD | 29.79 | 30 | 29.4 | 29.48 | 29.48 | -0.25 (-0.84%) | 243,519 |
| 9 Dec 2003 | USD | 28.49 | 29.83 | 28.47 | 29.73 | 29.73 | +1.27 (+4.46%) | 244,694 |
| 8 Dec 2003 | USD | 28.6 | 28.92 | 28.05 | 28.46 | 28.46 | -0.2 (-0.70%) | 160,852 |
| 5 Dec 2003 | USD | 29.15 | 29.46 | 28.62 | 28.66 | 28.66 | -0.75 (-2.55%) | 195,783 |
| 4 Dec 2003 | USD | 28.6 | 29.46 | 28.55 | 29.41 | 29.41 | +0.55 (+1.91%) | 219,425 |
| 3 Dec 2003 | USD | 28.65 | 28.95 | 28.55 | 28.86 | 28.86 | 0.0 (0.0%) | 176,042 |
| 2 Dec 2003 | USD | 28.12 | 28.94 | 27.98 | 28.86 | 28.86 | +0.84 (+3.00%) | 662,083 |
| 1 Dec 2003 | USD | 26.96 | 28.11 | 26.61 | 28.02 | 28.02 | +1.1 (+4.09%) | 488,801 |
| 28 Nov 2003 | USD | 26.52 | 26.92 | 26.5 | 26.92 | 26.92 | +0.33 (+1.24%) | 67,645 |
| 27 Nov 2003 | USD | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 26.5 | 26.88 | 26.5 | 26.59 | 26.59 | +0.08 (+0.30%) | 263,729 |
| 25 Nov 2003 | USD | 27.19 | 27.19 | 26.5 | 26.51 | 26.51 | -0.49 (-1.81%) | 262,384 |
| 24 Nov 2003 | USD | 26.88 | 27.1 | 26.65 | 27 | 27 | +0.16 (+0.60%) | 218,865 |
| 21 Nov 2003 | USD | 26.4 | 27.5 | 26.35 | 26.84 | 26.84 | +0.16 (+0.60%) | 163,579 |
| 20 Nov 2003 | USD | 27.2 | 27.78 | 26.64 | 26.68 | 26.68 | -0.29 (-1.08%) | 2,623,011 |
| 19 Nov 2003 | USD | 25.22 | 27 | 24.85 | 26.97 | 26.97 | +1.899 (+7.57%) | 204,622 |
| 18 Nov 2003 | USD | 25.85 | 26.09 | 24.32 | 25.071 | 25.071 | -0.739 (-2.86%) | 221,835 |
| 17 Nov 2003 | USD | 27.2 | 27.45 | 25.81 | 25.81 | 25.81 | -1.42 (-5.21%) | 159,193 |
| 14 Nov 2003 | USD | 27.44 | 27.65 | 27.11 | 27.23 | 27.23 | -0.2 (-0.73%) | 183,841 |
| 13 Nov 2003 | USD | 28.31 | 28.44 | 26.7 | 27.43 | 27.43 | -0.89 (-3.14%) | 143,360 |
| 12 Nov 2003 | USD | 27.89 | 28.8 | 27.66 | 28.32 | 28.32 | +0.41 (+1.47%) | 67,456 |
| 11 Nov 2003 | USD | 28.25 | 28.77 | 27.83 | 27.91 | 27.91 | +0.08 (+0.29%) | 31,626 |
| 10 Nov 2003 | USD | 27.9 | 28.146 | 27.81 | 27.83 | 27.83 | -0.05 (-0.18%) | 35,977 |
| 7 Nov 2003 | USD | 28.68 | 28.95 | 27.88 | 27.88 | 27.88 | -0.57 (-2.00%) | 21,484 |
| 6 Nov 2003 | USD | 28.63 | 29.08 | 28.33 | 28.45 | 28.45 | -0.3 (-1.04%) | 10,402 |
