| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | USD | 25.2 | 25.713 | 25.067 | 25.5 | 255 | +0.007 (+0.03%) | 491,153 |
| 28 Jan 2004 | USD | 25.653 | 25.68 | 25.267 | 25.493 | 254.93 | +0.08 (+0.31%) | 732,614 |
| 27 Jan 2004 | USD | 25.593 | 25.893 | 25.393 | 25.413 | 254.13 | +0.953 (+3.90%) | 3,200,355 |
| 26 Jan 2004 | USD | 24.573 | 24.653 | 24.173 | 24.46 | 244.6 | -0.167 (-0.68%) | 804,615 |
| 23 Jan 2004 | USD | 25.18 | 25.18 | 24.493 | 24.627 | 246.27 | -0.366 (-1.46%) | 990,366 |
| 22 Jan 2004 | USD | 25.12 | 25.367 | 24.993 | 24.993 | 249.93 | -0.074 (-0.30%) | 1,030,749 |
| 21 Jan 2004 | USD | 24.773 | 25.28 | 24.747 | 25.067 | 250.67 | +0.2 (+0.80%) | 830,402 |
| 20 Jan 2004 | USD | 24.52 | 24.947 | 24.4 | 24.867 | 248.67 | +0.287 (+1.17%) | 1,078,172 |
| 19 Jan 2004 | USD | 24.58 | 24.58 | 24.58 | 24.58 | 245.8 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 24.353 | 24.64 | 24.28 | 24.58 | 245.8 | +0.293 (+1.21%) | 693,972 |
| 15 Jan 2004 | USD | 24.267 | 24.633 | 24.16 | 24.287 | 242.87 | +0.054 (+0.22%) | 1,065,981 |
| 14 Jan 2004 | USD | 24.587 | 24.767 | 24.173 | 24.233 | 242.33 | -0.087 (-0.36%) | 1,108,593 |
| 13 Jan 2004 | USD | 24.6 | 25.233 | 23.8 | 24.32 | 243.2 | -0.76 (-3.03%) | 3,345,060 |
| 12 Jan 2004 | USD | 24.833 | 25.28 | 24.827 | 25.08 | 250.8 | +0.293 (+1.18%) | 636,017 |
| 9 Jan 2004 | USD | 24.867 | 25.073 | 24.707 | 24.787 | 247.87 | -0.186 (-0.74%) | 389,148 |
| 8 Jan 2004 | USD | 25.653 | 25.653 | 24.907 | 24.973 | 249.73 | -0.34 (-1.34%) | 716,919 |
| 7 Jan 2004 | USD | 25.6 | 25.613 | 25.2 | 25.313 | 253.13 | -0.667 (-2.57%) | 1,569,555 |
| 6 Jan 2004 | USD | 26.093 | 26.4 | 25.773 | 25.98 | 259.8 | -0.153 (-0.59%) | 570,177 |
| 5 Jan 2004 | USD | 25.667 | 26.213 | 25.66 | 26.133 | 261.33 | +0.346 (+1.34%) | 342,938 |
| 2 Jan 2004 | USD | 26.22 | 26.4 | 25.713 | 25.787 | 257.87 | -0.44 (-1.68%) | 382,880 |
| 1 Jan 2004 | USD | 26.227 | 26.227 | 26.227 | 26.227 | 262.27 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 26.307 | 26.507 | 26.12 | 26.227 | 262.27 | -0.073 (-0.28%) | 386,327 |
| 30 Dec 2003 | USD | 26.22 | 26.513 | 25.987 | 26.3 | 263 | +0.113 (+0.43%) | 324,369 |
| 29 Dec 2003 | USD | 25.767 | 26.267 | 25.64 | 26.187 | 261.87 | +0.474 (+1.84%) | 479,411 |
| 26 Dec 2003 | USD | 25.647 | 25.9 | 25.647 | 25.713 | 257.13 | -0.007 (-0.03%) | 102,638 |
| 25 Dec 2003 | USD | 25.72 | 25.72 | 25.72 | 25.72 | 257.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 25.193 | 25.76 | 25.067 | 25.72 | 257.2 | -0.227 (-0.87%) | 453,104 |
| 23 Dec 2003 | USD | 25.52 | 25.96 | 25.333 | 25.947 | 259.47 | +0.22 (+0.86%) | 572,799 |
| 22 Dec 2003 | USD | 25.213 | 25.733 | 25 | 25.727 | 257.27 | +0.334 (+1.32%) | 599,223 |
| 19 Dec 2003 | USD | 25.66 | 25.907 | 25.087 | 25.393 | 253.93 | -0.34 (-1.32%) | 951,884 |
