| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | USD | 65.89 | 66.25 | 65.73 | 66.25 | 60.2273 | +0.7 (+1.07%) | 8,858 |
| 9 Feb 2004 | USD | 65.01 | 65.75 | 65.01 | 65.55 | 59.5909 | -0.05 (-0.08%) | 4,496 |
| 6 Feb 2004 | USD | 64.5 | 65.949 | 64.5 | 65.6 | 59.6364 | +1.13 (+1.75%) | 16,677 |
| 5 Feb 2004 | USD | 64.54 | 65.19 | 64.45 | 64.47 | 58.6091 | -0.28 (-0.43%) | 21,117 |
| 4 Feb 2004 | USD | 64.38 | 65.1 | 64.2 | 64.75 | 58.8636 | 0.0 (0.0%) | 51,480 |
| 3 Feb 2004 | USD | 64.75 | 64.75 | 64.25 | 64.75 | 58.8636 | +0.21 (+0.33%) | 4,966 |
| 2 Feb 2004 | USD | 64.69 | 64.69 | 64.5 | 64.54 | 58.6727 | +0.37 (+0.58%) | 3,430 |
| 30 Jan 2004 | USD | 64.71 | 64.72 | 64.05 | 64.17 | 58.3364 | +0.11 (+0.17%) | 3,524 |
| 29 Jan 2004 | USD | 64 | 65.38 | 64 | 64.06 | 58.2364 | -0.94 (-1.45%) | 13,400 |
| 28 Jan 2004 | USD | 66.2 | 66.2 | 64.34 | 65 | 59.0909 | -0.46 (-0.70%) | 5,929 |
| 27 Jan 2004 | USD | 67.89 | 67.9 | 63.03 | 65.46 | 59.5091 | -2.04 (-3.02%) | 31,517 |
| 26 Jan 2004 | USD | 64.9 | 67.5 | 64.9 | 67.5 | 61.3636 | +0.8 (+1.20%) | 2,031 |
| 23 Jan 2004 | USD | 66 | 66.7 | 64.5 | 66.7 | 60.6364 | +2.7 (+4.22%) | 5,884 |
| 22 Jan 2004 | USD | 64.5 | 65 | 64 | 64 | 58.1818 | -0.5 (-0.78%) | 4,781 |
| 21 Jan 2004 | USD | 64.869 | 64.9 | 63.99 | 64.5 | 58.6364 | +1.46 (+2.32%) | 19,050 |
| 20 Jan 2004 | USD | 63.01 | 64.5 | 62.71 | 63.04 | 57.3091 | -1.71 (-2.64%) | 20,018 |
| 19 Jan 2004 | USD | 64.75 | 64.75 | 64.75 | 64.75 | 58.8636 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 64.65 | 65 | 64.35 | 64.75 | 58.8636 | +0.1 (+0.15%) | 8,419 |
| 15 Jan 2004 | USD | 65.05 | 65.75 | 64.48 | 64.65 | 58.7727 | -0.6 (-0.92%) | 9,717 |
| 14 Jan 2004 | USD | 64.38 | 65.25 | 64.38 | 65.25 | 59.3182 | +1.07 (+1.67%) | 3,283 |
| 13 Jan 2004 | USD | 63.28 | 65.05 | 63.28 | 64.18 | 58.3455 | +0.12 (+0.19%) | 13,559 |
| 12 Jan 2004 | USD | 64.75 | 64.75 | 62.71 | 64.06 | 58.2364 | +0.58 (+0.91%) | 863 |
| 9 Jan 2004 | USD | 62.52 | 64.05 | 62.52 | 63.48 | 57.7091 | -1.02 (-1.58%) | 1,786 |
| 8 Jan 2004 | USD | 65.24 | 65.24 | 62.73 | 64.5 | 58.6364 | +2 (+3.20%) | 2,050 |
| 7 Jan 2004 | USD | 64.7 | 64.7 | 62.5 | 62.5 | 56.8182 | -0.36 (-0.57%) | 1,636 |
| 6 Jan 2004 | USD | 62.51 | 62.86 | 62.5 | 62.86 | 57.1455 | -1.64 (-2.54%) | 7,607 |
| 5 Jan 2004 | USD | 64.999 | 65.5 | 62.601 | 64.5 | 58.6364 | +1.91 (+3.05%) | 2,208 |
| 2 Jan 2004 | USD | 64.99 | 64.99 | 62.59 | 62.59 | 56.9 | -0.02 (-0.03%) | 5,394 |
| 1 Jan 2004 | USD | 62.61 | 62.61 | 62.61 | 62.61 | 56.9182 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 62.8 | 63.5 | 62.61 | 62.61 | 56.9182 | -0.89 (-1.40%) | 1,843 |
