| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 32.5 | 32.8 | 32.5 | 32.8 | 32.8 | +0.4 (+1.23%) | 4,500 |
| 23 Dec 2003 | USD | 32.3 | 32.55 | 32.26 | 32.4 | 32.4 | +0.22 (+0.68%) | 12,400 |
| 22 Dec 2003 | USD | 32.37 | 32.37 | 32.1 | 32.18 | 32.18 | -0.17 (-0.53%) | 10,100 |
| 19 Dec 2003 | USD | 32.25 | 32.45 | 32.11 | 32.35 | 32.35 | -0.25 (-0.77%) | 16,700 |
| 18 Dec 2003 | USD | 32.3 | 32.6 | 32.2 | 32.6 | 32.6 | +0.34 (+1.05%) | 8,700 |
| 17 Dec 2003 | USD | 32.17 | 32.4 | 32.17 | 32.26 | 32.26 | +0.12 (+0.37%) | 7,800 |
| 16 Dec 2003 | USD | 32.22 | 32.22 | 32 | 32.14 | 32.14 | -0.1 (-0.31%) | 9,300 |
| 15 Dec 2003 | USD | 32.04 | 32.37 | 32 | 32.24 | 32.24 | +0.2 (+0.62%) | 8,600 |
| 12 Dec 2003 | USD | 32.01 | 32.16 | 31.93 | 32.04 | 32.04 | +0.04 (+0.13%) | 7,500 |
| 11 Dec 2003 | USD | 31.54 | 32.05 | 31.54 | 32 | 32 | +0.45 (+1.43%) | 12,300 |
| 10 Dec 2003 | USD | 31.57 | 31.75 | 31.54 | 31.55 | 31.55 | +0.27 (+0.86%) | 9,400 |
| 9 Dec 2003 | USD | 31.3 | 31.47 | 31.24 | 31.28 | 31.28 | +0.25 (+0.81%) | 18,100 |
| 8 Dec 2003 | USD | 30.88 | 31.07 | 30.84 | 31.03 | 31.03 | -0.2 (-0.64%) | 7,700 |
| 5 Dec 2003 | USD | 30.81 | 31.26 | 30.81 | 31.23 | 31.23 | +0.82 (+2.70%) | 33,200 |
| 4 Dec 2003 | USD | 30.69 | 30.69 | 30.4 | 30.41 | 30.41 | -0.33 (-1.07%) | 11,600 |
| 3 Dec 2003 | USD | 30.55 | 30.74 | 30.51 | 30.74 | 30.74 | +0.14 (+0.46%) | 26,100 |
| 2 Dec 2003 | USD | 30.16 | 30.7 | 30.16 | 30.6 | 30.6 | +0.5 (+1.66%) | 6,800 |
| 1 Dec 2003 | USD | 30.09 | 30.2 | 29.91 | 30.1 | 30.1 | +0.01 (+0.03%) | 22,500 |
| 28 Nov 2003 | USD | 29.85 | 30.09 | 29.8 | 30.09 | 30.09 | +0.4 (+1.35%) | 3,900 |
| 27 Nov 2003 | USD | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 29.38 | 29.7 | 29.38 | 29.69 | 29.69 | +0.34 (+1.16%) | 13,400 |
| 25 Nov 2003 | USD | 29.4 | 29.51 | 29.3 | 29.35 | 29.35 | -0.25 (-0.84%) | 14,100 |
| 24 Nov 2003 | USD | 29.51 | 29.63 | 29.35 | 29.6 | 29.6 | -0.01 (-0.03%) | 9,500 |
| 21 Nov 2003 | USD | 29.5 | 29.69 | 29.5 | 29.61 | 29.61 | +0.19 (+0.65%) | 8,000 |
| 20 Nov 2003 | USD | 29.35 | 29.57 | 29.28 | 29.42 | 29.42 | -0.28 (-0.94%) | 6,800 |
| 19 Nov 2003 | USD | 29.75 | 29.89 | 29.6 | 29.7 | 29.7 | +0.32 (+1.09%) | 10,700 |
| 18 Nov 2003 | USD | 28.9 | 29.43 | 28.9 | 29.38 | 29.38 | +0.4 (+1.38%) | 12,900 |
| 17 Nov 2003 | USD | 28.9 | 29.12 | 28.9 | 28.98 | 28.98 | +0.03 (+0.10%) | 10,200 |
| 14 Nov 2003 | USD | 28.77 | 28.98 | 28.77 | 28.95 | 28.95 | +0.39 (+1.37%) | 5,300 |
| 13 Nov 2003 | USD | 28.65 | 28.68 | 28.48 | 28.56 | 28.56 | -0.09 (-0.31%) | 11,100 |
