| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 42.994 | 43.104 | 42.914 | 42.954 | 30.9467 | +0.04 (+0.09%) | 279,500 |
| 6 Feb 2004 | USD | 42.3441 | 43.094 | 42.2441 | 42.914 | 30.9179 | +0.96 (+2.29%) | 251,000 |
| 5 Feb 2004 | USD | 41.2942 | 42.0941 | 41.2342 | 41.9541 | 30.2263 | +0.8 (+1.94%) | 544,100 |
| 4 Feb 2004 | USD | 40.7943 | 41.2942 | 40.5943 | 41.1542 | 29.65 | +0.01 (+0.02%) | 535,500 |
| 3 Feb 2004 | USD | 41.6242 | 41.6942 | 41.0443 | 41.1442 | 29.6428 | -0.61 (-1.46%) | 289,000 |
| 2 Feb 2004 | USD | 41.5942 | 42.0541 | 41.2442 | 41.7542 | 30.0823 | +0.41 (+0.99%) | 473,500 |
| 30 Jan 2004 | USD | 41.2842 | 41.3842 | 40.9943 | 41.3442 | 29.7869 | +0.15 (+0.36%) | 478,400 |
| 29 Jan 2004 | USD | 41.2442 | 41.3442 | 40.8443 | 41.1942 | 29.6788 | -0.45 (-1.08%) | 618,700 |
| 28 Jan 2004 | USD | 42.4941 | 42.584 | 41.6442 | 41.6442 | 30.003 | -0.9 (-2.11%) | 394,300 |
| 27 Jan 2004 | USD | 41.7942 | 42.834 | 41.6842 | 42.544 | 30.6513 | -0.57 (-1.32%) | 802,200 |
| 26 Jan 2004 | USD | 42.694 | 43.114 | 42.2941 | 43.114 | 31.062 | -0.11 (-0.25%) | 707,400 |
| 23 Jan 2004 | USD | 43.4439 | 43.7239 | 42.894 | 43.224 | 31.1412 | -2.24 (-4.93%) | 706,400 |
| 22 Jan 2004 | USD | 45.2937 | 45.8536 | 45.0937 | 45.4636 | 32.7548 | +3.889 (+9.36%) | 766,900 |
| 21 Jan 2004 | USD | 41.1942 | 41.7242 | 40.9943 | 41.5742 | 29.9526 | -0.02 (-0.05%) | 515,000 |
| 20 Jan 2004 | USD | 41.7942 | 41.9641 | 41.4942 | 41.5942 | 29.967 | +0.33 (+0.80%) | 459,000 |
| 19 Jan 2004 | USD | 41.2642 | 41.2642 | 41.2642 | 41.2642 | 29.7293 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 41.0942 | 41.2942 | 41.0743 | 41.2642 | 29.7293 | +0.04 (+0.10%) | 182,600 |
| 15 Jan 2004 | USD | 40.7443 | 41.3142 | 40.5943 | 41.2242 | 29.7004 | +0.18 (+0.44%) | 385,200 |
| 14 Jan 2004 | USD | 41.0743 | 41.2742 | 40.9743 | 41.0443 | 29.5708 | +0.18 (+0.44%) | 479,100 |
| 13 Jan 2004 | USD | 41.0942 | 41.2142 | 40.5743 | 40.8643 | 29.4411 | +0.57 (+1.41%) | 236,700 |
| 12 Jan 2004 | USD | 40.2944 | 40.4143 | 40.0944 | 40.2944 | 29.0305 | +0.05 (+0.12%) | 315,100 |
| 9 Jan 2004 | USD | 40.4243 | 40.5643 | 40.1444 | 40.2444 | 28.9945 | -0.43 (-1.06%) | 266,000 |
| 8 Jan 2004 | USD | 40.5243 | 40.8443 | 40.2944 | 40.6743 | 29.3043 | +1.23 (+3.12%) | 421,000 |
| 7 Jan 2004 | USD | 38.7946 | 39.5945 | 38.6946 | 39.4445 | 28.4182 | +0.88 (+2.28%) | 426,400 |
| 6 Jan 2004 | USD | 38.2446 | 38.6346 | 38.1247 | 38.5646 | 27.7843 | +0.37 (+0.97%) | 423,200 |
| 5 Jan 2004 | USD | 37.9247 | 38.2346 | 37.6947 | 38.1947 | 27.5178 | +0.32 (+0.84%) | 297,000 |
| 2 Jan 2004 | USD | 38.0947 | 38.1647 | 37.4448 | 37.8747 | 27.2872 | +0.23 (+0.61%) | 196,300 |
| 1 Jan 2004 | USD | 37.6447 | 37.6447 | 37.6447 | 37.6447 | 27.1215 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 37.8447 | 37.8847 | 37.4948 | 37.6447 | 27.1215 | -0.1 (-0.26%) | 248,300 |
| 30 Dec 2003 | USD | 38.0547 | 38.0947 | 37.5447 | 37.7447 | 27.1936 | -0.49 (-1.28%) | 233,000 |
