| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 35 | 35 | 34.3 | 35 | 7.4217 | +0.75 (+2.19%) | 9,904 |
| 9 Feb 2004 | USD | 34.25 | 34.8 | 34.25 | 34.25 | 7.2627 | -0.25 (-0.72%) | 5,546 |
| 6 Feb 2004 | USD | 34.5 | 34.6 | 33.9 | 34.5 | 7.3157 | +0.9 (+2.68%) | 10,865 |
| 5 Feb 2004 | USD | 33.6 | 34.2 | 33.6 | 33.6 | 7.1248 | -0.16 (-0.47%) | 1,698 |
| 4 Feb 2004 | USD | 33.76 | 33.95 | 33.4 | 33.76 | 7.1588 | +0.16 (+0.48%) | 23,878 |
| 3 Feb 2004 | USD | 33.6 | 34.1 | 33.5 | 33.6 | 7.1248 | -0.5 (-1.47%) | 15,880 |
| 2 Feb 2004 | USD | 34.1 | 34.1 | 33.6 | 34.1 | 7.2309 | +0.25 (+0.74%) | 4,377 |
| 30 Jan 2004 | USD | 33.85 | 33.85 | 33.31 | 33.85 | 7.1779 | +0.4 (+1.20%) | 3,657 |
| 29 Jan 2004 | USD | 33.45 | 34 | 33.35 | 33.45 | 7.093 | -1.1 (-3.18%) | 6,881 |
| 28 Jan 2004 | USD | 34.55 | 34.9 | 33.8 | 34.55 | 7.3263 | +0.15 (+0.44%) | 32,266 |
| 27 Jan 2004 | USD | 34.4 | 34.75 | 33.85 | 34.4 | 7.2945 | +1.1 (+3.30%) | 10,230 |
| 26 Jan 2004 | USD | 33.3 | 34.1 | 33.3 | 33.3 | 7.0612 | -0.27 (-0.80%) | 3,443 |
| 23 Jan 2004 | USD | 33.57 | 34.25 | 33.4 | 33.57 | 7.1185 | -0.287 (-0.85%) | 17,597 |
| 22 Jan 2004 | USD | 33.857 | 33.857 | 33.25 | 33.857 | 7.1793 | -0.563 (-1.64%) | 36,900 |
| 21 Jan 2004 | USD | 34.42 | 34.6 | 34 | 34.42 | 7.2987 | +0.06 (+0.17%) | 12,449 |
| 20 Jan 2004 | USD | 34.36 | 34.5 | 33.9 | 34.36 | 7.286 | -0.04 (-0.12%) | 7,001 |
| 19 Jan 2004 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 7.2945 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 34.4 | 34.5 | 30.1 | 34.4 | 7.2945 | -0.1 (-0.29%) | 97,538 |
| 15 Jan 2004 | USD | 34.5 | 35.05 | 34.5 | 34.5 | 7.3157 | +4.4 (+14.62%) | 3,941 |
| 14 Jan 2004 | USD | 30.1 | 35.65 | 30.1 | 30.1 | 6.3827 | -5.2 (-14.73%) | 22,298 |
| 13 Jan 2004 | USD | 35.3 | 35.5 | 34.95 | 35.3 | 7.4853 | -0.15 (-0.42%) | 7,844 |
| 12 Jan 2004 | USD | 35.45 | 35.75 | 35.05 | 35.45 | 7.5171 | 0.0 (0.0%) | 13,591 |
| 9 Jan 2004 | USD | 35.45 | 35.65 | 35.2 | 35.45 | 7.5171 | -0.35 (-0.98%) | 2,947 |
| 8 Jan 2004 | USD | 35.8 | 35.95 | 35 | 35.8 | 7.5913 | +0.4 (+1.13%) | 228,842 |
| 7 Jan 2004 | USD | 35.4 | 35.45 | 34.85 | 35.4 | 7.5065 | -0.35 (-0.98%) | 8,777 |
| 6 Jan 2004 | USD | 35.75 | 36.2 | 29.65 | 35.75 | 7.5807 | -0.15 (-0.42%) | 18,026 |
| 5 Jan 2004 | USD | 35.9 | 36 | 35.35 | 35.9 | 7.6126 | +0.4 (+1.13%) | 31,581 |
| 2 Jan 2004 | USD | 35.5 | 35.75 | 34.9 | 35.5 | 7.5277 | 0.0 (0.0%) | 4,117 |
| 1 Jan 2004 | USD | 35.5 | 35.5 | 35.5 | 35.5 | 7.5277 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 35.5 | 35.5 | 35 | 35.5 | 7.5277 | +0.65 (+1.87%) | 4,446 |
