| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | USD | 35.98 | 36.94 | 35.4 | 36.9 | 36.9 | +2.08 (+5.97%) | 25,259 |
| 5 Feb 2004 | USD | 35.94 | 36 | 34.82 | 34.82 | 34.82 | -1.08 (-3.01%) | 16,220 |
| 4 Feb 2004 | USD | 35.95 | 36.65 | 35.51 | 35.9 | 35.9 | -0.37 (-1.02%) | 61,985 |
| 3 Feb 2004 | USD | 36.7 | 37 | 35.96 | 36.27 | 36.27 | +0.19 (+0.53%) | 20,927 |
| 2 Feb 2004 | USD | 34.78 | 36.63 | 34.78 | 36.08 | 36.08 | +0.22 (+0.61%) | 79,657 |
| 30 Jan 2004 | USD | 35.01 | 36.55 | 35.01 | 35.86 | 35.86 | -0.99 (-2.69%) | 12,313 |
| 29 Jan 2004 | USD | 36.78 | 36.93 | 35 | 36.85 | 36.85 | -0.15 (-0.41%) | 26,435 |
| 28 Jan 2004 | USD | 37.25 | 37.8906 | 36.99 | 37 | 37 | -0.5 (-1.33%) | 13,792 |
| 27 Jan 2004 | USD | 37.55 | 38 | 37.5 | 37.5 | 37.5 | -0.75 (-1.96%) | 22,601 |
| 26 Jan 2004 | USD | 36.96 | 38.75 | 36.8 | 38.25 | 38.25 | +0.32 (+0.84%) | 40,336 |
| 23 Jan 2004 | USD | 37.89 | 38.02 | 37.09 | 37.93 | 37.93 | +0.15 (+0.40%) | 31,449 |
| 22 Jan 2004 | USD | 37.75 | 38.45 | 37.58 | 37.78 | 37.78 | -0.62 (-1.61%) | 43,698 |
| 21 Jan 2004 | USD | 38 | 38.57 | 37.71 | 38.4 | 38.4 | +0.28 (+0.73%) | 41,535 |
| 20 Jan 2004 | USD | 36.5 | 38.44 | 35.99 | 38.12 | 38.12 | +1.5 (+4.10%) | 97,306 |
| 19 Jan 2004 | USD | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 36.64 | 37.19 | 35.28 | 36.62 | 36.62 | -0.01 (-0.03%) | 52,682 |
| 15 Jan 2004 | USD | 35.96 | 36.63 | 35.46 | 36.63 | 36.63 | +0.78 (+2.18%) | 51,347 |
| 14 Jan 2004 | USD | 35.3 | 36 | 34.75 | 35.85 | 35.85 | +0.55 (+1.56%) | 54,139 |
| 13 Jan 2004 | USD | 34.5 | 35.3 | 33.6 | 35.3 | 35.3 | +0.31 (+0.89%) | 41,059 |
| 12 Jan 2004 | USD | 35.13 | 35.58 | 34.55 | 34.99 | 34.99 | -0.07 (-0.20%) | 23,856 |
| 9 Jan 2004 | USD | 35.06 | 36 | 35.06 | 35.06 | 35.06 | -0.26 (-0.74%) | 49,400 |
| 8 Jan 2004 | USD | 34.99 | 35.58 | 34.06 | 35.32 | 35.32 | +0.32 (+0.91%) | 34,072 |
| 7 Jan 2004 | USD | 34.06 | 35.02 | 33.98 | 35 | 35 | +0.17 (+0.49%) | 24,231 |
| 6 Jan 2004 | USD | 34.491 | 35.07 | 34.25 | 34.83 | 34.83 | +0.23 (+0.66%) | 55,798 |
| 5 Jan 2004 | USD | 33.35 | 34.64 | 32.26 | 34.6 | 34.6 | +1.8 (+5.49%) | 62,920 |
| 2 Jan 2004 | USD | 32.48 | 33.291 | 32.48 | 32.8 | 32.8 | +0.17 (+0.52%) | 16,077 |
| 1 Jan 2004 | USD | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 33.64 | 33.8 | 32.63 | 32.63 | 32.63 | -0.86 (-2.57%) | 32,330 |
| 30 Dec 2003 | USD | 33.24 | 33.6 | 33.2 | 33.49 | 33.49 | +0.21 (+0.63%) | 24,727 |
| 29 Dec 2003 | USD | 32.24 | 33.28 | 31.4 | 33.28 | 33.28 | +1.7 (+5.38%) | 32,844 |
