| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2003 | USD | 25.5 | 25.5 | 24.69 | 24.69 | 24.69 | -0.77 (-3.02%) | 23,517 |
| 8 Dec 2003 | USD | 25.64 | 25.81 | 25 | 25.46 | 25.46 | +0.07 (+0.28%) | 21,861 |
| 5 Dec 2003 | USD | 25.77 | 25.82 | 25.14 | 25.39 | 25.39 | -0.41 (-1.59%) | 19,698 |
| 4 Dec 2003 | USD | 25.2 | 25.8 | 24.92 | 25.8 | 25.8 | +0.6 (+2.38%) | 157,534 |
| 3 Dec 2003 | USD | 24.97 | 25.7 | 24.97 | 25.2 | 25.2 | -0.41 (-1.60%) | 32,274 |
| 2 Dec 2003 | USD | 25.75 | 25.96 | 25.24 | 25.61 | 25.61 | +0.26 (+1.03%) | 31,557 |
| 1 Dec 2003 | USD | 25.89 | 25.9 | 25.29 | 25.35 | 25.35 | -0.55 (-2.12%) | 22,664 |
| 28 Nov 2003 | USD | 25.56 | 25.99 | 25.18 | 25.9 | 25.9 | +0.35 (+1.37%) | 14,173 |
| 27 Nov 2003 | USD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 25.14 | 25.95 | 25.11 | 25.55 | 25.55 | +0.53 (+2.12%) | 48,111 |
| 25 Nov 2003 | USD | 24.98 | 25.24 | 24.98 | 25.02 | 25.02 | +0.03 (+0.12%) | 43,404 |
| 24 Nov 2003 | USD | 24.58 | 25 | 24.44 | 24.99 | 24.99 | +0.39 (+1.59%) | 39,397 |
| 21 Nov 2003 | USD | 24.1 | 24.6 | 24.08 | 24.6 | 24.6 | +0.45 (+1.86%) | 28,005 |
| 20 Nov 2003 | USD | 24.47 | 24.59 | 24.05 | 24.15 | 24.15 | -0.37 (-1.51%) | 17,898 |
| 19 Nov 2003 | USD | 24.1 | 24.55 | 23.87 | 24.52 | 24.52 | +0.17 (+0.70%) | 31,519 |
| 18 Nov 2003 | USD | 25.12 | 25.12 | 24 | 24.35 | 24.35 | -0.77 (-3.07%) | 44,228 |
| 17 Nov 2003 | USD | 25.11 | 25.3 | 25 | 25.12 | 25.12 | -0.15 (-0.59%) | 18,090 |
| 14 Nov 2003 | USD | 25.66 | 25.66 | 25.11 | 25.27 | 25.27 | -0.24 (-0.94%) | 19,809 |
| 13 Nov 2003 | USD | 25.74 | 25.74 | 25.44 | 25.51 | 25.51 | -0.33 (-1.28%) | 7,951 |
| 12 Nov 2003 | USD | 25.37 | 25.84 | 25.32 | 25.84 | 25.84 | +0.51 (+2.01%) | 18,706 |
| 11 Nov 2003 | USD | 25.825 | 25.92 | 25.08 | 25.33 | 25.33 | -0.41 (-1.59%) | 13,875 |
| 10 Nov 2003 | USD | 25.97 | 26.16 | 25.63 | 25.74 | 25.74 | -0.36 (-1.38%) | 18,415 |
| 7 Nov 2003 | USD | 26.04 | 26.17 | 25.74 | 26.1 | 26.1 | +0.06 (+0.23%) | 53,082 |
| 6 Nov 2003 | USD | 26.25 | 26.25 | 25.88 | 26.04 | 26.04 | -0.07 (-0.27%) | 28,603 |
| 5 Nov 2003 | USD | 26.23 | 26.26 | 25.84 | 26.11 | 26.11 | -0.15 (-0.57%) | 77,554 |
| 4 Nov 2003 | USD | 26.245 | 26.38 | 26.11 | 26.26 | 26.26 | +0.01 (+0.04%) | 16,478 |
| 3 Nov 2003 | USD | 26.7 | 26.9 | 26.07 | 26.25 | 26.25 | -0.56 (-2.09%) | 58,696 |
| 31 Oct 2003 | USD | 26.83 | 26.85 | 26.685 | 26.81 | 26.81 | -0.01 (-0.04%) | 27,048 |
| 30 Oct 2003 | USD | 26.395 | 26.82 | 25.75 | 26.82 | 26.82 | +0.421 (+1.59%) | 140,094 |
| 29 Oct 2003 | USD | 26.55 | 26.74 | 26.29 | 26.399 | 26.399 | -0.121 (-0.46%) | 46,728 |
