| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2003 | USD | 31.6 | 31.87 | 31.5 | 31.81 | 31.81 | +0.1 (+0.32%) | 134,100 |
| 26 Dec 2003 | USD | 31.6 | 31.79 | 31.58 | 31.71 | 31.71 | +0.15 (+0.48%) | 37,700 |
| 25 Dec 2003 | USD | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 31.47 | 31.75 | 31.4 | 31.56 | 31.56 | +0.2 (+0.64%) | 76,300 |
| 23 Dec 2003 | USD | 31.47 | 31.48 | 31.2 | 31.36 | 31.36 | +0.34 (+1.10%) | 128,000 |
| 22 Dec 2003 | USD | 30.91 | 31.02 | 30.91 | 31.02 | 31.02 | +0.11 (+0.36%) | 86,900 |
| 19 Dec 2003 | USD | 31.08 | 31.09 | 30.9 | 30.91 | 30.91 | -0.07 (-0.23%) | 150,300 |
| 18 Dec 2003 | USD | 31.1 | 31.14 | 30.9 | 30.98 | 30.98 | -0.02 (-0.06%) | 97,200 |
| 17 Dec 2003 | USD | 31.01 | 31.3 | 30.95 | 31 | 31 | +0.03 (+0.10%) | 114,100 |
| 16 Dec 2003 | USD | 30.98 | 30.99 | 30.9 | 30.97 | 30.97 | +0.04 (+0.13%) | 87,400 |
| 15 Dec 2003 | USD | 30.94 | 30.95 | 30.9 | 30.93 | 30.93 | 0.0 (0.0%) | 115,900 |
| 12 Dec 2003 | USD | 30.92 | 30.99 | 30.9 | 30.93 | 30.93 | -0.01 (-0.03%) | 112,700 |
| 11 Dec 2003 | USD | 30.8 | 30.98 | 30.75 | 30.94 | 30.94 | +0.04 (+0.13%) | 521,600 |
| 10 Dec 2003 | USD | 31.57 | 31.57 | 30.86 | 30.9 | 30.9 | -0.72 (-2.28%) | 123,600 |
| 9 Dec 2003 | USD | 31.78 | 31.95 | 31.44 | 31.62 | 31.62 | -0.26 (-0.82%) | 54,100 |
| 8 Dec 2003 | USD | 32.3 | 32.3 | 31.8 | 31.88 | 31.88 | -0.48 (-1.48%) | 87,600 |
| 5 Dec 2003 | USD | 32.15 | 32.49 | 32.15 | 32.36 | 32.36 | +0.31 (+0.97%) | 62,400 |
| 4 Dec 2003 | USD | 31.96 | 32.08 | 31.8 | 32.05 | 32.05 | +0.09 (+0.28%) | 53,700 |
| 3 Dec 2003 | USD | 31.79 | 32 | 31.79 | 31.96 | 31.96 | +0.27 (+0.85%) | 42,400 |
| 2 Dec 2003 | USD | 31.75 | 31.99 | 31.69 | 31.69 | 31.69 | -0.06 (-0.19%) | 42,700 |
| 1 Dec 2003 | USD | 31.71 | 31.89 | 31.6 | 31.75 | 31.75 | 0.0 (0.0%) | 47,000 |
| 28 Nov 2003 | USD | 31.9 | 31.9 | 31.72 | 31.75 | 31.75 | -0.1 (-0.31%) | 14,100 |
| 27 Nov 2003 | USD | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 31.6 | 31.99 | 31.55 | 31.85 | 31.85 | +0.34 (+1.08%) | 51,200 |
| 25 Nov 2003 | USD | 31.47 | 31.6 | 31.47 | 31.51 | 31.51 | +0.14 (+0.45%) | 29,300 |
| 24 Nov 2003 | USD | 31.2 | 31.49 | 31.2 | 31.37 | 31.37 | +0.2 (+0.64%) | 40,000 |
| 21 Nov 2003 | USD | 31.84 | 31.84 | 31.09 | 31.17 | 31.17 | -0.68 (-2.14%) | 60,000 |
| 20 Nov 2003 | USD | 31.84 | 31.88 | 31.51 | 31.85 | 31.85 | +0.22 (+0.70%) | 67,700 |
| 19 Nov 2003 | USD | 31.55 | 31.73 | 31.54 | 31.63 | 31.63 | +0.02 (+0.06%) | 44,900 |
| 18 Nov 2003 | USD | 31.87 | 31.91 | 31.6 | 31.61 | 31.61 | -0.23 (-0.72%) | 53,300 |
