| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2003 | USD | 60.25 | 62 | 60 | 62 | 62 | +1 (+1.64%) | 50,813 |
| 22 Dec 2003 | USD | 63.5 | 63.5 | 60 | 61 | 61 | -2.5 (-3.94%) | 20,884 |
| 19 Dec 2003 | USD | 58.25 | 66 | 58.25 | 63.5 | 63.5 | +5.5 (+9.48%) | 165,879 |
| 18 Dec 2003 | USD | 56 | 58 | 56 | 58 | 58 | +2 (+3.57%) | 23,173 |
| 17 Dec 2003 | USD | 56 | 56.5 | 55.5 | 56 | 56 | -1.25 (-2.18%) | 47,200 |
| 16 Dec 2003 | USD | 55.25 | 57.25 | 55.25 | 57.25 | 57.25 | +0.5 (+0.88%) | 126,000 |
| 15 Dec 2003 | USD | 54.75 | 57 | 54.75 | 56.75 | 56.75 | +2.75 (+5.09%) | 63,300 |
| 12 Dec 2003 | USD | 53 | 55 | 53 | 54 | 54 | +3 (+5.88%) | 46,800 |
| 11 Dec 2003 | USD | 49 | 51 | 49 | 51 | 51 | +1 (+2%) | 7,546 |
| 10 Dec 2003 | USD | 49 | 50.5 | 49 | 50 | 50 | +0.9 (+1.83%) | 12,300 |
| 9 Dec 2003 | USD | 51 | 51 | 48.3 | 49.1 | 49.1 | -0.9 (-1.80%) | 27,646 |
| 8 Dec 2003 | USD | 50 | 50.5 | 50 | 50 | 50 | -1 (-1.96%) | 25,100 |
| 5 Dec 2003 | USD | 51 | 52.25 | 49 | 51 | 51 | -1.25 (-2.39%) | 86,950 |
| 4 Dec 2003 | USD | 53 | 53 | 52 | 52.25 | 52.25 | -1.25 (-2.34%) | 15,700 |
| 3 Dec 2003 | USD | 54 | 54 | 53.5 | 53.5 | 53.5 | -0.5 (-0.93%) | 7,950 |
| 2 Dec 2003 | USD | 53 | 54 | 53 | 54 | 54 | +1.5 (+2.86%) | 32,900 |
| 1 Dec 2003 | USD | 53 | 53 | 51 | 52.5 | 52.5 | -1.5 (-2.78%) | 68,100 |
| 28 Nov 2003 | USD | 56 | 56 | 52 | 54 | 54 | -1.25 (-2.26%) | 23,310 |
| 27 Nov 2003 | USD | 56.5 | 56.5 | 54.5 | 55.25 | 55.25 | +0.25 (+0.45%) | 15,965 |
| 26 Nov 2003 | USD | 55.25 | 55.5 | 51 | 55 | 55 | -2 (-3.51%) | 41,200 |
| 25 Nov 2003 | USD | 59 | 59 | 56.5 | 57 | 57 | -3 (-5%) | 38,300 |
| 24 Nov 2003 | USD | 58.75 | 61 | 58 | 60 | 60 | +2 (+3.45%) | 59,400 |
| 21 Nov 2003 | USD | 57 | 58 | 57 | 58 | 58 | +1 (+1.75%) | 41,413 |
| 20 Nov 2003 | USD | 57 | 57 | 56 | 57 | 57 | +0.5 (+0.88%) | 13,550 |
| 19 Nov 2003 | USD | 57 | 57 | 56.5 | 56.5 | 56.5 | -1 (-1.74%) | 5,081 |
| 18 Nov 2003 | USD | 57.5 | 57.75 | 56.5 | 57.5 | 57.5 | 0.0 (0.0%) | 17,400 |
| 17 Nov 2003 | USD | 58 | 58 | 56.75 | 57.5 | 57.5 | -0.75 (-1.29%) | 2,000 |
| 14 Nov 2003 | USD | 57 | 58.5 | 56.5 | 58.25 | 58.25 | +2.25 (+4.02%) | 438,821 |
| 13 Nov 2003 | USD | 57.5 | 57.5 | 55.5 | 56 | 56 | -1.75 (-3.03%) | 115,004 |
| 12 Nov 2003 | USD | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.0 (0.0%) | 2,004 |
