| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 21.295 | 21.33 | 20.695 | 20.76 | 207.6 | -0.41 (-1.94%) | 1,431,000 |
| 30 Dec 2003 | USD | 21.25 | 21.59 | 21.14 | 21.17 | 211.7 | -0.09 (-0.42%) | 1,853,200 |
| 29 Dec 2003 | USD | 21.055 | 21.425 | 20.99 | 21.26 | 212.6 | +0.21 (+1.00%) | 1,397,800 |
| 26 Dec 2003 | USD | 21.025 | 21.185 | 20.91 | 21.05 | 210.5 | +0.025 (+0.12%) | 446,000 |
| 25 Dec 2003 | USD | 21.025 | 21.025 | 21.025 | 21.025 | 210.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 20.525 | 21.16 | 20.525 | 21.025 | 210.25 | +0.425 (+2.06%) | 782,800 |
| 23 Dec 2003 | USD | 20.925 | 20.925 | 20.38 | 20.6 | 206 | -0.34 (-1.62%) | 1,488,200 |
| 22 Dec 2003 | USD | 20.705 | 20.94 | 20.525 | 20.94 | 209.4 | +0.24 (+1.16%) | 1,459,800 |
| 19 Dec 2003 | USD | 20.865 | 21.045 | 20.455 | 20.7 | 207 | -0.165 (-0.79%) | 2,743,400 |
| 18 Dec 2003 | USD | 19.965 | 20.95 | 19.9 | 20.865 | 208.65 | +0.9 (+4.51%) | 4,641,400 |
| 17 Dec 2003 | USD | 19.79 | 19.99 | 19.58 | 19.965 | 199.65 | +0.195 (+0.99%) | 2,179,600 |
| 16 Dec 2003 | USD | 19.6 | 19.855 | 19.555 | 19.77 | 197.7 | +0.115 (+0.59%) | 2,046,200 |
| 15 Dec 2003 | USD | 20 | 20.19 | 19.61 | 19.655 | 196.55 | -0.47 (-2.34%) | 2,097,200 |
| 12 Dec 2003 | USD | 19.73 | 20.125 | 19.555 | 20.125 | 201.25 | +0.475 (+2.42%) | 1,530,800 |
| 11 Dec 2003 | USD | 19.55 | 19.7 | 19.365 | 19.65 | 196.5 | +0.025 (+0.13%) | 1,905,200 |
| 10 Dec 2003 | USD | 19.755 | 19.825 | 19.38 | 19.625 | 196.25 | -0.045 (-0.23%) | 1,942,200 |
| 9 Dec 2003 | USD | 19.825 | 19.87 | 19.63 | 19.67 | 196.7 | -0.155 (-0.78%) | 1,846,600 |
| 8 Dec 2003 | USD | 19.925 | 19.93 | 19.52 | 19.825 | 198.25 | -0.285 (-1.42%) | 3,982,600 |
| 5 Dec 2003 | USD | 19.71 | 20.14 | 19.625 | 20.11 | 201.1 | +0.325 (+1.64%) | 2,913,400 |
| 4 Dec 2003 | USD | 19.195 | 19.965 | 19.13 | 19.785 | 197.85 | +0.59 (+3.07%) | 3,114,800 |
| 3 Dec 2003 | USD | 19.41 | 19.475 | 19.18 | 19.195 | 191.95 | -0.215 (-1.11%) | 1,879,200 |
| 2 Dec 2003 | USD | 19.265 | 19.975 | 19.225 | 19.41 | 194.1 | +0.145 (+0.75%) | 1,561,200 |
| 1 Dec 2003 | USD | 18.77 | 19.3 | 18.725 | 19.265 | 192.65 | +0.495 (+2.64%) | 1,370,000 |
| 28 Nov 2003 | USD | 18.975 | 19.015 | 18.77 | 18.77 | 187.7 | -0.205 (-1.08%) | 707,400 |
| 27 Nov 2003 | USD | 18.975 | 18.975 | 18.975 | 18.975 | 189.75 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 18.725 | 19.07 | 18.69 | 18.975 | 189.75 | +0.26 (+1.39%) | 1,397,400 |
| 25 Nov 2003 | USD | 18.465 | 18.825 | 18.425 | 18.715 | 187.15 | +0.29 (+1.57%) | 2,428,000 |
| 24 Nov 2003 | USD | 18.65 | 18.67 | 18.415 | 18.425 | 184.25 | -0.11 (-0.59%) | 2,571,000 |
| 21 Nov 2003 | USD | 18.65 | 18.725 | 18.455 | 18.535 | 185.35 | -0.215 (-1.15%) | 2,091,600 |
| 20 Nov 2003 | USD | 18.945 | 19.12 | 18.71 | 18.75 | 187.5 | -0.19 (-1.00%) | 2,345,600 |
