| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | USD | 22.3834 | 22.4844 | 22.1145 | 22.3344 | 11.3777 | +0.09 (+0.40%) | 32,613 |
| 23 Dec 2003 | USD | 22.0545 | 22.3444 | 21.9945 | 22.2445 | 11.3319 | +0.02 (+0.09%) | 88,388 |
| 22 Dec 2003 | USD | 22.5344 | 22.6444 | 21.7546 | 22.2245 | 11.3217 | -0.47 (-2.07%) | 162,503 |
| 19 Dec 2003 | USD | 22.4444 | 22.7243 | 22.1645 | 22.6943 | 11.561 | +0.3 (+1.34%) | 93,113 |
| 18 Dec 2003 | USD | 21.5446 | 22.3944 | 21.4946 | 22.3944 | 11.4083 | +0.41 (+1.86%) | 121,682 |
| 17 Dec 2003 | USD | 21.7446 | 22.0045 | 21.6746 | 21.9845 | 11.1994 | +0.09 (+0.41%) | 89,009 |
| 16 Dec 2003 | USD | 22.2445 | 22.2944 | 21.4946 | 21.8945 | 11.1536 | -0.26 (-1.17%) | 109,589 |
| 15 Dec 2003 | USD | 23.0543 | 23.1342 | 22.0945 | 22.1545 | 11.286 | -0.84 (-3.65%) | 138,731 |
| 12 Dec 2003 | USD | 22.3344 | 23.0143 | 22.2245 | 22.9943 | 11.7139 | +0.62 (+2.77%) | 68,275 |
| 11 Dec 2003 | USD | 21.7346 | 22.4944 | 21.5766 | 22.3744 | 11.3981 | +0.75 (+3.47%) | 49,890 |
| 10 Dec 2003 | USD | 21.9945 | 22.3944 | 21.6046 | 21.6246 | 11.0161 | -0.38 (-1.73%) | 53,274 |
| 9 Dec 2003 | USD | 21.8046 | 22.2635 | 21.7146 | 22.0045 | 11.2096 | +0.3 (+1.38%) | 73,234 |
| 8 Dec 2003 | USD | 22.3144 | 22.3144 | 21.5946 | 21.7046 | 11.0569 | -0.38 (-1.72%) | 109,334 |
| 5 Dec 2003 | USD | 22.7943 | 22.9843 | 21.9945 | 22.0845 | 11.2504 | -0.9 (-3.91%) | 120,812 |
| 4 Dec 2003 | USD | 23.7441 | 23.984 | 22.6644 | 22.9843 | 11.7088 | -0.811 (-3.41%) | 228,182 |
| 3 Dec 2003 | USD | 23.994 | 24.194 | 23.3142 | 23.7951 | 12.1218 | -0.109 (-0.46%) | 167,431 |
| 2 Dec 2003 | USD | 23.5941 | 24.6339 | 23.0443 | 23.904 | 12.1773 | +0.33 (+1.40%) | 211,859 |
| 1 Dec 2003 | USD | 23.4642 | 23.894 | 23.1349 | 23.5741 | 12.0092 | +0.43 (+1.86%) | 141,253 |
| 28 Nov 2003 | USD | 23.1642 | 23.2542 | 22.9443 | 23.1442 | 11.7902 | +0.05 (+0.22%) | 18,109 |
| 27 Nov 2003 | USD | 23.0942 | 23.0942 | 23.0942 | 23.0942 | 11.7647 | 0.0 (0.0%) | 0 |
| 26 Nov 2003 | USD | 22.6744 | 23.4941 | 22.6244 | 23.0942 | 11.7647 | +0.2 (+0.87%) | 169,525 |
| 25 Nov 2003 | USD | 21.8746 | 23.894 | 21.8646 | 22.8943 | 11.6629 | +1.05 (+4.81%) | 408,410 |
| 24 Nov 2003 | USD | 20.5849 | 21.9645 | 20.5849 | 21.8446 | 11.1282 | +1.08 (+5.20%) | 123,724 |
| 21 Nov 2003 | USD | 20.8848 | 21.0748 | 20.6649 | 20.7648 | 10.5781 | +0.11 (+0.53%) | 60,141 |
| 20 Nov 2003 | USD | 20.5949 | 21.2647 | 20.5949 | 20.6549 | 10.5221 | -0.29 (-1.38%) | 67,156 |
| 19 Nov 2003 | USD | 20.9948 | 21.0947 | 20.5449 | 20.9448 | 10.6698 | +0.12 (+0.58%) | 67,406 |
| 18 Nov 2003 | USD | 20.8448 | 21.1447 | 20.6749 | 20.8248 | 10.6087 | +0.16 (+0.77%) | 62,268 |
| 17 Nov 2003 | USD | 21.5646 | 21.5646 | 20.5249 | 20.6649 | 10.5272 | -0.56 (-2.64%) | 84,230 |
| 14 Nov 2003 | USD | 21.9445 | 22.2845 | 21.1447 | 21.2247 | 10.8124 | -0.82 (-3.72%) | 52,439 |
| 13 Nov 2003 | USD | 21.6546 | 22.3344 | 21.6046 | 22.0445 | 11.23 | +0.18 (+0.82%) | 65,962 |
