| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 23.4 | 23.4 | 22.5 | 22.75 | 5.6875 | -0.61 (-2.61%) | 143,017 |
| 23 Dec 2003 | USD | 22.81 | 23.46 | 22.81 | 23.36 | 5.84 | +0.44 (+1.92%) | 442,447 |
| 22 Dec 2003 | USD | 22.3 | 23.05 | 22.19 | 22.92 | 5.73 | +0.77 (+3.48%) | 433,225 |
| 19 Dec 2003 | USD | 21.22 | 22.3 | 21.22 | 22.15 | 5.5375 | +0.15 (+0.68%) | 473,330 |
| 18 Dec 2003 | USD | 21.78 | 22 | 21.65 | 22 | 5.5 | +0.18 (+0.82%) | 434,300 |
| 17 Dec 2003 | USD | 21.25 | 21.83 | 21.1 | 21.82 | 5.455 | +0.42 (+1.96%) | 434,618 |
| 16 Dec 2003 | USD | 21.01 | 21.46 | 20.74 | 21.4 | 5.35 | +0.24 (+1.13%) | 663,744 |
| 15 Dec 2003 | USD | 21.45 | 21.54 | 21.004 | 21.16 | 5.29 | -0.22 (-1.03%) | 940,130 |
| 12 Dec 2003 | USD | 20.86 | 21.43 | 20.58 | 21.38 | 5.345 | +0.38 (+1.81%) | 648,207 |
| 11 Dec 2003 | USD | 20.3 | 21 | 20.2 | 21 | 5.25 | +0.7 (+3.45%) | 373,032 |
| 10 Dec 2003 | USD | 20.44 | 20.57 | 20.1 | 20.3 | 5.075 | -0.15 (-0.73%) | 490,221 |
| 9 Dec 2003 | USD | 20.66 | 20.7 | 20.29 | 20.45 | 5.1125 | -0.26 (-1.26%) | 370,515 |
| 8 Dec 2003 | USD | 19.8 | 20.75 | 19.7 | 20.71 | 5.1775 | +0.91 (+4.60%) | 571,902 |
| 5 Dec 2003 | USD | 19.75 | 20.05 | 19.63 | 19.8 | 4.95 | -0.3 (-1.49%) | 420,771 |
| 4 Dec 2003 | USD | 19.76 | 20.1 | 19.49 | 20.1 | 5.025 | +0.34 (+1.72%) | 599,063 |
| 3 Dec 2003 | USD | 19.82 | 20.14 | 19.7 | 19.76 | 4.94 | +0.01 (+0.05%) | 535,901 |
| 2 Dec 2003 | USD | 20.09 | 20.479 | 19.23 | 19.75 | 4.9375 | -1.5 (-7.06%) | 1,469,418 |
| 1 Dec 2003 | USD | 20.14 | 21.5 | 19.75 | 21.25 | 5.3125 | +1.23 (+6.14%) | 2,093,139 |
| 28 Nov 2003 | USD | 20.11 | 20.23 | 19.8 | 20.02 | 5.005 | -0.3 (-1.48%) | 85,633 |
| 27 Nov 2003 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 5.08 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 19.8 | 20.4 | 19.72 | 20.32 | 5.08 | +0.51 (+2.57%) | 564,187 |
| 25 Nov 2003 | USD | 19.22 | 19.92 | 19.14 | 19.81 | 4.9525 | +0.66 (+3.45%) | 661,115 |
| 24 Nov 2003 | USD | 18.69 | 19.3 | 18.6 | 19.15 | 4.7875 | +0.13 (+0.68%) | 615,456 |
| 21 Nov 2003 | USD | 19.22 | 19.25 | 18.89 | 19.02 | 4.755 | -0.44 (-2.26%) | 365,552 |
| 20 Nov 2003 | USD | 19.36 | 19.54 | 19 | 19.46 | 4.865 | +0.04 (+0.21%) | 228,374 |
| 19 Nov 2003 | USD | 19.48 | 19.7 | 19.29 | 19.42 | 4.855 | -0.16 (-0.82%) | 607,773 |
| 18 Nov 2003 | USD | 19.3 | 19.8 | 19.3 | 19.58 | 4.895 | -0.05 (-0.25%) | 519,113 |
| 17 Nov 2003 | USD | 19.84 | 19.84 | 19.06 | 19.63 | 4.9075 | -0.17 (-0.86%) | 294,654 |
| 14 Nov 2003 | USD | 20.03 | 20.25 | 19.69 | 19.8 | 4.95 | -0.3 (-1.49%) | 366,171 |
| 13 Nov 2003 | USD | 19.69 | 20.15 | 19.4 | 20.1 | 5.025 | +0.32 (+1.62%) | 903,974 |
