| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 23.51 | 25.08 | 23.26 | 24.14 | 15.5241 | +0.65 (+2.77%) | 851,518 |
| 6 Feb 2004 | USD | 23 | 23.5299 | 22.7 | 23.49 | 15.1061 | +0.49 (+2.13%) | 560,733 |
| 5 Feb 2004 | USD | 23.1501 | 23.4999 | 22.68 | 23 | 14.791 | -0.16 (-0.69%) | 801,447 |
| 4 Feb 2004 | USD | 23.55 | 24.1201 | 23.14 | 23.16 | 14.8939 | -0.19 (-0.81%) | 1,193,929 |
| 3 Feb 2004 | USD | 22.7 | 23.78 | 22.6899 | 23.35 | 15.0161 | +0.74 (+3.27%) | 1,119,600 |
| 2 Feb 2004 | USD | 22.59 | 23.46 | 22.15 | 22.61 | 14.5402 | +0.11 (+0.49%) | 794,139 |
| 30 Jan 2004 | USD | 21.6 | 22.7 | 21.29 | 22.5001 | 14.4695 | +0.99 (+4.60%) | 640,971 |
| 29 Jan 2004 | USD | 21.2299 | 21.5899 | 20.83 | 21.51 | 13.8328 | +0.11 (+0.51%) | 475,830 |
| 28 Jan 2004 | USD | 21.6301 | 21.94 | 21.3599 | 21.4001 | 13.7621 | -0.32 (-1.47%) | 353,607 |
| 27 Jan 2004 | USD | 22.22 | 22.59 | 21.6301 | 21.7199 | 13.9678 | -0.76 (-3.38%) | 391,394 |
| 26 Jan 2004 | USD | 22.6599 | 22.7899 | 22 | 22.48 | 14.4566 | -0.3 (-1.32%) | 259,530 |
| 23 Jan 2004 | USD | 22.1699 | 22.78 | 22.06 | 22.78 | 14.6495 | +0.67 (+3.03%) | 286,898 |
| 22 Jan 2004 | USD | 22.46 | 22.48 | 22.1 | 22.1099 | 14.2186 | -0.33 (-1.47%) | 213,968 |
| 21 Jan 2004 | USD | 22.64 | 23 | 22.29 | 22.44 | 14.4309 | -0.34 (-1.49%) | 296,072 |
| 20 Jan 2004 | USD | 22.78 | 22.8 | 22.35 | 22.78 | 14.6495 | 0.0 (0.0%) | 338,368 |
| 19 Jan 2004 | USD | 22.78 | 22.78 | 22.78 | 22.78 | 14.6495 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 22.49 | 22.81 | 22.3999 | 22.78 | 14.6495 | +0.28 (+1.24%) | 282,388 |
| 15 Jan 2004 | USD | 22.44 | 22.6301 | 22.16 | 22.5001 | 14.4695 | -0.1 (-0.44%) | 259,530 |
| 14 Jan 2004 | USD | 22.25 | 22.81 | 22.1 | 22.6001 | 14.5338 | +0.45 (+2.03%) | 403,212 |
| 13 Jan 2004 | USD | 22.45 | 22.65 | 22.06 | 22.15 | 14.2444 | -0.39 (-1.73%) | 537,719 |
| 12 Jan 2004 | USD | 22.9 | 23.14 | 21.19 | 22.54 | 14.4952 | -0.6 (-2.59%) | 2,137,970 |
| 9 Jan 2004 | USD | 24.33 | 25.17 | 23.0799 | 23.14 | 14.881 | -1.18 (-4.85%) | 645,325 |
| 8 Jan 2004 | USD | 24.21 | 24.59 | 24.08 | 24.32 | 15.6399 | +0.28 (+1.16%) | 230,762 |
| 7 Jan 2004 | USD | 24.01 | 24.13 | 23.7899 | 24.04 | 15.4598 | +0.12 (+0.50%) | 201,684 |
| 6 Jan 2004 | USD | 23.69 | 24.11 | 23.69 | 23.9199 | 15.3826 | +0.02 (+0.08%) | 373,356 |
| 5 Jan 2004 | USD | 23.9199 | 23.9901 | 23.4999 | 23.9 | 15.3698 | +0.03 (+0.13%) | 561,822 |
| 2 Jan 2004 | USD | 23.69 | 24 | 23.6701 | 23.87 | 15.3505 | +0.39 (+1.66%) | 237,604 |
| 1 Jan 2004 | USD | 23.48 | 23.48 | 23.48 | 23.48 | 15.0997 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.81 | 23.85 | 23.4 | 23.48 | 15.0997 | -0.33 (-1.39%) | 326,395 |
| 30 Dec 2003 | USD | 23.4999 | 23.9301 | 23.4999 | 23.81 | 15.3119 | +0.31 (+1.32%) | 407,877 |
