| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2003 | USD | 28.79 | 29.26 | 28.5 | 28.82 | 19.2133 | -0.02 (-0.07%) | 803,704 |
| 30 Dec 2003 | USD | 28.63 | 29.14 | 28.61 | 28.84 | 19.2267 | -0.11 (-0.38%) | 864,964 |
| 29 Dec 2003 | USD | 27.85 | 28.98 | 27.799 | 28.95 | 19.3 | +0.54 (+1.90%) | 1,211,998 |
| 26 Dec 2003 | USD | 28.4 | 28.68 | 28.34 | 28.41 | 18.94 | +0.06 (+0.21%) | 285,235 |
| 25 Dec 2003 | USD | 28.35 | 28.35 | 28.35 | 28.35 | 18.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 28.469 | 28.77 | 28.33 | 28.35 | 18.9 | -0.07 (-0.25%) | 320,278 |
| 23 Dec 2003 | USD | 27.71 | 28.62 | 27.6 | 28.42 | 18.9467 | +0.52 (+1.86%) | 1,149,444 |
| 22 Dec 2003 | USD | 28.06 | 28.25 | 27.46 | 27.9 | 18.6 | -0.41 (-1.45%) | 1,330,619 |
| 19 Dec 2003 | USD | 28.76 | 29.05 | 27.43 | 28.31 | 18.8733 | +0.47 (+1.69%) | 4,365,156 |
| 18 Dec 2003 | USD | 27.88 | 29.39 | 27.42 | 27.84 | 18.56 | -2.55 (-8.39%) | 10,309,229 |
| 17 Dec 2003 | USD | 30.35 | 30.84 | 29.338 | 30.39 | 20.26 | +1.19 (+4.08%) | 2,218,687 |
| 16 Dec 2003 | USD | 28.74 | 29.86 | 28.36 | 29.2 | 19.4667 | +0.2 (+0.69%) | 1,451,614 |
| 15 Dec 2003 | USD | 31.37 | 31.45 | 28.82 | 29 | 19.3333 | -1.33 (-4.39%) | 1,491,681 |
| 12 Dec 2003 | USD | 30.14 | 30.51 | 29.73 | 30.33 | 20.22 | +0.15 (+0.50%) | 1,179,571 |
| 11 Dec 2003 | USD | 28.69 | 30.69 | 28.36 | 30.18 | 20.12 | +1.97 (+6.98%) | 2,476,444 |
| 10 Dec 2003 | USD | 29.25 | 29.569 | 27.54 | 28.21 | 18.8067 | -0.9 (-3.09%) | 2,413,521 |
| 9 Dec 2003 | USD | 29.93 | 30.24 | 28.72 | 29.11 | 19.4067 | -0.54 (-1.82%) | 1,616,109 |
| 8 Dec 2003 | USD | 28.95 | 29.87 | 28.37 | 29.65 | 19.7667 | -0.46 (-1.53%) | 2,514,441 |
| 5 Dec 2003 | USD | 30.86 | 31.14 | 30.1 | 30.11 | 20.0733 | -1.1 (-3.52%) | 2,533,610 |
| 4 Dec 2003 | USD | 32.01 | 32.24 | 30.34 | 31.21 | 20.8067 | -0.69 (-2.16%) | 1,750,175 |
| 3 Dec 2003 | USD | 31.85 | 32.65 | 30.51 | 31.9 | 21.2667 | +0.23 (+0.73%) | 2,912,530 |
| 2 Dec 2003 | USD | 33.96 | 33.96 | 31.56 | 31.67 | 21.1133 | -2.41 (-7.07%) | 3,402,923 |
| 1 Dec 2003 | USD | 33.35 | 34.27 | 33.05 | 34.08 | 22.72 | +0.98 (+2.96%) | 1,964,042 |
| 28 Nov 2003 | USD | 32.92 | 33.44 | 32.76 | 33.1 | 22.0667 | +0.24 (+0.73%) | 374,185 |
| 27 Nov 2003 | USD | 32.86 | 32.86 | 32.86 | 32.86 | 21.9067 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 33.63 | 33.94 | 32.08 | 32.86 | 21.9067 | -0.3 (-0.90%) | 1,876,014 |
| 25 Nov 2003 | USD | 33.49 | 34.07 | 32.98 | 33.16 | 22.1067 | +0.41 (+1.25%) | 1,697,933 |
| 24 Nov 2003 | USD | 30.73 | 33.05 | 30.07 | 32.75 | 21.8333 | +0.65 (+2.02%) | 3,499,149 |
| 21 Nov 2003 | USD | 33.35 | 33.35 | 31.81 | 32.1 | 21.4 | -1.3 (-3.89%) | 1,985,946 |
| 20 Nov 2003 | USD | 32.48 | 33.92 | 32.32 | 33.4 | 22.2667 | +0.71 (+2.17%) | 2,063,907 |
