| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 50.1 | 50.43 | 50.1 | 50.42 | 2.1008 | +0.33 (+0.66%) | 10,400 |
| 23 Dec 2003 | USD | 51 | 52.42 | 49.55 | 50.09 | 2.0871 | -0.51 (-1.01%) | 225,600 |
| 22 Dec 2003 | USD | 48.6 | 50.62 | 48.6 | 50.6 | 2.1083 | +2.27 (+4.70%) | 125,400 |
| 19 Dec 2003 | USD | 48.34 | 48.58 | 47.8 | 48.33 | 2.0137 | -0.01 (-0.02%) | 139,200 |
| 18 Dec 2003 | USD | 45.9 | 48.45 | 45.76 | 48.34 | 2.0142 | +1.66 (+3.56%) | 143,000 |
| 17 Dec 2003 | USD | 46.5 | 46.84 | 46.14 | 46.68 | 1.945 | +0.29 (+0.63%) | 72,700 |
| 16 Dec 2003 | USD | 46.44 | 47 | 45.81 | 46.39 | 1.9329 | -0.11 (-0.24%) | 121,800 |
| 15 Dec 2003 | USD | 47.9 | 48.1 | 46.31 | 46.5 | 1.9375 | -1.05 (-2.21%) | 181,100 |
| 12 Dec 2003 | USD | 47.7 | 47.7 | 46.7 | 47.55 | 1.9812 | -0.47 (-0.98%) | 161,700 |
| 11 Dec 2003 | USD | 47.3 | 48.08 | 47.19 | 48.02 | 2.0008 | +0.88 (+1.87%) | 73,400 |
| 10 Dec 2003 | USD | 47.8 | 48.06 | 47.05 | 47.14 | 1.9642 | -1.17 (-2.42%) | 187,400 |
| 9 Dec 2003 | USD | 48.2 | 48.7 | 47.62 | 48.31 | 2.0129 | +0.61 (+1.28%) | 140,900 |
| 8 Dec 2003 | USD | 46.45 | 48.14 | 46.05 | 47.7 | 1.9875 | +1.97 (+4.31%) | 484,600 |
| 5 Dec 2003 | USD | 44.35 | 46 | 44.35 | 45.73 | 1.9054 | +1.84 (+4.19%) | 184,800 |
| 4 Dec 2003 | USD | 44.8 | 44.8 | 43.25 | 43.89 | 1.8288 | -1.38 (-3.05%) | 104,900 |
| 3 Dec 2003 | USD | 46.44 | 46.44 | 45.01 | 45.27 | 1.8862 | -1.83 (-3.89%) | 133,100 |
| 2 Dec 2003 | USD | 46.25 | 47.13 | 46.25 | 47.1 | 1.9625 | +0.6 (+1.29%) | 146,600 |
| 1 Dec 2003 | USD | 46.11 | 46.6 | 46 | 46.5 | 1.9375 | +1.51 (+3.36%) | 98,000 |
| 28 Nov 2003 | USD | 44.12 | 45 | 44.12 | 44.99 | 1.8746 | +2.49 (+5.86%) | 72,900 |
| 27 Nov 2003 | USD | 42.5 | 42.5 | 42.5 | 42.5 | 1.7708 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 42.6 | 42.6 | 41.95 | 42.5 | 1.7708 | -0.05 (-0.12%) | 74,900 |
| 25 Nov 2003 | USD | 41.5 | 42.91 | 41.48 | 42.55 | 1.7729 | +1.15 (+2.78%) | 248,300 |
| 24 Nov 2003 | USD | 41.48 | 41.65 | 41.02 | 41.4 | 1.725 | -0.08 (-0.19%) | 111,000 |
| 21 Nov 2003 | USD | 41.5 | 41.65 | 41.25 | 41.48 | 1.7283 | +0.09 (+0.22%) | 85,800 |
| 20 Nov 2003 | USD | 41.45 | 41.7 | 41.35 | 41.39 | 1.7246 | +0.53 (+1.30%) | 133,600 |
| 19 Nov 2003 | USD | 41.3 | 41.31 | 40.65 | 40.86 | 1.7025 | -1.04 (-2.48%) | 146,800 |
| 18 Nov 2003 | USD | 43.3 | 43.47 | 41.6 | 41.9 | 1.7458 | -0.7 (-1.64%) | 75,100 |
| 17 Nov 2003 | USD | 43.6 | 43.6 | 42.59 | 42.6 | 1.775 | -0.82 (-1.89%) | 141,600 |
| 14 Nov 2003 | USD | 43.1 | 43.71 | 43.1 | 43.42 | 1.8092 | +1.43 (+3.41%) | 81,600 |
| 13 Nov 2003 | USD | 42.2 | 42.45 | 41.42 | 41.99 | 1.7496 | +0.74 (+1.79%) | 101,200 |
