| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 44 | 44.4 | 42.76 | 43.28 | 43.28 | -0.58 (-1.32%) | 851,225 |
| 30 Dec 2003 | USD | 42.55 | 43.97 | 42.46 | 43.86 | 43.86 | +1.31 (+3.08%) | 1,020,155 |
| 29 Dec 2003 | USD | 42.25 | 42.64 | 41.68 | 42.55 | 42.55 | +0.39 (+0.93%) | 747,720 |
| 26 Dec 2003 | USD | 42.95 | 43.44 | 41.85 | 42.16 | 42.16 | -0.67 (-1.56%) | 470,351 |
| 25 Dec 2003 | USD | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 42.6 | 43.29 | 42.321 | 42.83 | 42.83 | +0.43 (+1.01%) | 449,443 |
| 23 Dec 2003 | USD | 41.75 | 42.4 | 41.42 | 42.4 | 42.4 | +0.58 (+1.39%) | 1,009,142 |
| 22 Dec 2003 | USD | 42.72 | 43.09 | 41.36 | 41.82 | 41.82 | -1.07 (-2.49%) | 1,187,785 |
| 19 Dec 2003 | USD | 43.71 | 44.23 | 42.6 | 42.89 | 42.89 | -1.57 (-3.53%) | 1,643,194 |
| 18 Dec 2003 | USD | 41.95 | 44.8 | 41.78 | 44.46 | 44.46 | +2.56 (+6.11%) | 1,484,550 |
| 17 Dec 2003 | USD | 41.8 | 42.11 | 40.33 | 41.9 | 41.9 | +0.26 (+0.62%) | 1,448,414 |
| 16 Dec 2003 | USD | 42.55 | 42.7 | 39.61 | 41.64 | 41.64 | -0.85 (-2.00%) | 2,128,488 |
| 15 Dec 2003 | USD | 45.76 | 45.97 | 42.21 | 42.49 | 42.49 | -1.82 (-4.11%) | 1,279,217 |
| 12 Dec 2003 | USD | 45.5 | 46.09 | 43.21 | 44.31 | 44.31 | -1.38 (-3.02%) | 1,647,433 |
| 11 Dec 2003 | USD | 43.8 | 45.83 | 43.56 | 45.69 | 45.69 | +1.88 (+4.29%) | 1,177,452 |
| 10 Dec 2003 | USD | 43.05 | 43.85 | 42.16 | 43.81 | 43.81 | +0.91 (+2.12%) | 1,549,891 |
| 9 Dec 2003 | USD | 45.11 | 45.37 | 42.52 | 42.9 | 42.9 | -1.85 (-4.13%) | 1,053,124 |
| 8 Dec 2003 | USD | 43.96 | 45.08 | 43.23 | 44.75 | 44.75 | +0.72 (+1.64%) | 1,018,269 |
| 5 Dec 2003 | USD | 43.15 | 44.75 | 42.48 | 44.03 | 44.03 | -0.22 (-0.50%) | 1,336,558 |
| 4 Dec 2003 | USD | 46 | 46.57 | 42.82 | 44.25 | 44.25 | -2.29 (-4.92%) | 1,623,003 |
| 3 Dec 2003 | USD | 48.51 | 48.84 | 46.31 | 46.54 | 46.54 | -1.64 (-3.40%) | 965,205 |
| 2 Dec 2003 | USD | 48.6 | 49.58 | 48.01 | 48.18 | 48.18 | -0.79 (-1.61%) | 949,471 |
| 1 Dec 2003 | USD | 48.94 | 49.87 | 48.75 | 48.97 | 48.97 | -0.1 (-0.20%) | 962,274 |
| 28 Nov 2003 | USD | 49.44 | 49.84 | 48.5 | 49.07 | 49.07 | -0.23 (-0.47%) | 315,190 |
| 27 Nov 2003 | USD | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 49.39 | 49.84 | 48.8 | 49.3 | 49.3 | +0.73 (+1.50%) | 870,356 |
| 25 Nov 2003 | USD | 48.9 | 49.4 | 48.52 | 48.57 | 48.57 | -0.07 (-0.14%) | 792,223 |
| 24 Nov 2003 | USD | 48.45 | 49.09 | 48 | 48.64 | 48.64 | +1.14 (+2.40%) | 934,264 |
| 21 Nov 2003 | USD | 46.49 | 47.99 | 45.63 | 47.5 | 47.5 | +2 (+4.40%) | 1,615,748 |
| 20 Nov 2003 | USD | 46.1 | 47.64 | 45.5 | 45.5 | 45.5 | -1.2 (-2.57%) | 1,569,294 |
