| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 39.45 | 39.45 | 39.15 | 39.45 | 39.45 | +0.05 (+0.13%) | 5,484 |
| 23 Dec 2003 | USD | 39.4 | 39.45 | 38.65 | 39.4 | 39.4 | +0.95 (+2.47%) | 49,623 |
| 22 Dec 2003 | USD | 38.45 | 38.45 | 38.05 | 38.45 | 38.45 | +0.6 (+1.59%) | 25,363 |
| 19 Dec 2003 | USD | 37.85 | 37.9 | 37.6 | 37.85 | 37.85 | -0.35 (-0.92%) | 8,107 |
| 18 Dec 2003 | USD | 38.2 | 38.45 | 37.75 | 38.2 | 38.2 | +0.1 (+0.26%) | 10,628 |
| 17 Dec 2003 | USD | 38.1 | 38.1 | 37.5 | 38.1 | 38.1 | +1.1 (+2.97%) | 11,691 |
| 16 Dec 2003 | USD | 37 | 37.25 | 36.9 | 37 | 37 | +0.918 (+2.55%) | 9,758 |
| 15 Dec 2003 | USD | 36.0816 | 36.45 | 36.0816 | 36.0816 | 36.0816 | +0.032 (+0.09%) | 118,002 |
| 12 Dec 2003 | USD | 36.05 | 36.05 | 35.85 | 36.05 | 36.05 | +0.3 (+0.84%) | 5,515 |
| 11 Dec 2003 | USD | 35.75 | 35.8 | 34.75 | 35.75 | 35.75 | +0.55 (+1.56%) | 16,341 |
| 10 Dec 2003 | USD | 35.2 | 35.35 | 35.05 | 35.2 | 35.2 | -0.15 (-0.42%) | 17,560 |
| 9 Dec 2003 | USD | 35.35 | 35.65 | 35.35 | 35.35 | 35.35 | +0.05 (+0.14%) | 11,707 |
| 8 Dec 2003 | USD | 35.3 | 35.3 | 35 | 35.3 | 35.3 | +0.35 (+1.00%) | 8,258 |
| 5 Dec 2003 | USD | 34.95 | 34.95 | 34.35 | 34.95 | 34.95 | +0.2 (+0.58%) | 9,993 |
| 4 Dec 2003 | USD | 34.75 | 34.75 | 34.1 | 34.75 | 34.75 | +0.4 (+1.16%) | 8,492 |
| 3 Dec 2003 | USD | 34.35 | 34.35 | 33.9 | 34.35 | 34.35 | +0.85 (+2.54%) | 11,737 |
| 2 Dec 2003 | USD | 33.5 | 33.51 | 32.8 | 33.5 | 33.5 | +0.6 (+1.82%) | 18,712 |
| 1 Dec 2003 | USD | 32.9 | 33.1 | 32.25 | 32.9 | 32.9 | +0.65 (+2.02%) | 12,078 |
| 28 Nov 2003 | USD | 32.25 | 32.25 | 31.8 | 32.25 | 32.25 | +0.55 (+1.74%) | 11,169 |
| 27 Nov 2003 | USD | 31.7 | 31.7 | 31.7 | 31.7 | 31.7 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 31.7 | 31.75 | 31.4 | 31.7 | 31.7 | +0.35 (+1.12%) | 12,306 |
| 25 Nov 2003 | USD | 31.35 | 31.4 | 31.15 | 31.35 | 31.35 | 0.0 (0.0%) | 6,108 |
| 24 Nov 2003 | USD | 31.35 | 31.35 | 31 | 31.35 | 31.35 | +0.15 (+0.48%) | 16,137 |
| 21 Nov 2003 | USD | 31.2 | 31.2 | 30.85 | 31.2 | 31.2 | -0.1 (-0.32%) | 27,747 |
| 20 Nov 2003 | USD | 31.3 | 31.35 | 31 | 31.3 | 31.3 | +0.05 (+0.16%) | 17,951 |
| 19 Nov 2003 | USD | 31.25 | 31.25 | 30.75 | 31.25 | 31.25 | +0.6 (+1.96%) | 10,128 |
| 18 Nov 2003 | USD | 30.65 | 30.75 | 30.35 | 30.65 | 30.65 | +0.7 (+2.34%) | 12,759 |
| 17 Nov 2003 | USD | 29.95 | 30.5 | 29.9 | 29.95 | 29.95 | -0.6 (-1.96%) | 13,900 |
| 14 Nov 2003 | USD | 30.55 | 30.65 | 30.5 | 30.55 | 30.55 | +0.8 (+2.69%) | 5,006 |
| 13 Nov 2003 | USD | 29.75 | 30 | 29.65 | 29.75 | 29.75 | -0.55 (-1.82%) | 4,794 |
