| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2003 | USD | 186 | 188 | 184.5 | 187.5 | 187.5 | +3 (+1.63%) | 80,449 |
| 19 Dec 2003 | USD | 188 | 188 | 183.5 | 184.5 | 184.5 | +0.5 (+0.27%) | 250,794 |
| 18 Dec 2003 | USD | 185 | 186.01 | 183.5 | 184 | 184 | -2 (-1.08%) | 428,107 |
| 17 Dec 2003 | USD | 186.5 | 190 | 186 | 186 | 186 | -5.593 (-2.92%) | 158,425 |
| 16 Dec 2003 | USD | 191 | 192 | 189.99 | 191.5925 | 191.5925 | -3.658 (-1.87%) | 134,586 |
| 15 Dec 2003 | USD | 195 | 196 | 193.5 | 195.25 | 195.25 | +4.25 (+2.23%) | 159,959 |
| 12 Dec 2003 | USD | 192.5 | 193.5 | 189.75 | 191 | 191 | +1 (+0.53%) | 104,663 |
| 11 Dec 2003 | USD | 189 | 192.615 | 189 | 190 | 190 | +0.5 (+0.26%) | 104,691 |
| 10 Dec 2003 | USD | 188 | 190.51 | 184.25 | 189.5 | 189.5 | +4 (+2.16%) | 146,061 |
| 9 Dec 2003 | USD | 187 | 192.25 | 185 | 185.5 | 185.5 | -2.75 (-1.46%) | 183,394 |
| 8 Dec 2003 | USD | 189.25 | 190.4 | 187 | 188.25 | 188.25 | +0.25 (+0.13%) | 75,535 |
| 5 Dec 2003 | USD | 190 | 191 | 187 | 188 | 188 | -3.5 (-1.83%) | 174,410 |
| 4 Dec 2003 | USD | 193.5 | 195.5 | 191.3 | 191.5 | 191.5 | -5 (-2.54%) | 107,432 |
| 3 Dec 2003 | USD | 196.75 | 197.5 | 195.5 | 196.5 | 196.5 | +1.5 (+0.77%) | 148,929 |
| 2 Dec 2003 | USD | 195.5 | 196.5 | 195 | 195 | 195 | 0.0 (0.0%) | 154,397 |
| 1 Dec 2003 | USD | 194.25 | 198.5 | 193 | 195 | 195 | +1.95 (+1.01%) | 83,571 |
| 28 Nov 2003 | USD | 192 | 194 | 191.5 | 193.05 | 193.05 | +3.05 (+1.61%) | 70,428 |
| 27 Nov 2003 | USD | 189.25 | 192.75 | 189.05 | 190 | 190 | -1.55 (-0.81%) | 38,563 |
| 26 Nov 2003 | USD | 189.25 | 192 | 189 | 191.55 | 191.55 | +4.05 (+2.16%) | 97,791 |
| 25 Nov 2003 | USD | 188 | 188.5 | 187 | 187.5 | 187.5 | +1 (+0.54%) | 222,548 |
| 24 Nov 2003 | USD | 185 | 188 | 184.11 | 186.5 | 186.5 | -2.25 (-1.19%) | 179,421 |
| 21 Nov 2003 | USD | 189 | 189.5 | 188 | 188.75 | 188.75 | +2.75 (+1.48%) | 141,749 |
| 20 Nov 2003 | USD | 189.25 | 192 | 184.75 | 186 | 186 | -6 (-3.13%) | 359,803 |
| 19 Nov 2003 | USD | 194.5 | 194.5 | 190.25 | 192 | 192 | -4.58 (-2.33%) | 174,966 |
| 18 Nov 2003 | USD | 197 | 197.5 | 194 | 196.58 | 196.58 | +4.83 (+2.52%) | 87,389 |
| 17 Nov 2003 | USD | 194.5 | 194.5 | 191 | 191.75 | 191.75 | -8.5 (-4.24%) | 86,203 |
| 14 Nov 2003 | USD | 200.5 | 203 | 200.25 | 200.25 | 200.25 | -2.35 (-1.16%) | 162,702 |
| 13 Nov 2003 | USD | 202.5 | 203.9 | 202.25 | 202.6 | 202.6 | +3.6 (+1.81%) | 145,674 |
| 12 Nov 2003 | USD | 199 | 201 | 197.5 | 199 | 199 | +4.95 (+2.55%) | 271,416 |
| 11 Nov 2003 | USD | 195 | 196.75 | 193 | 194.05 | 194.05 | -8.95 (-4.41%) | 104,777 |
