| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | USD | 45.05 | 45.3 | 43.76 | 44 | 44 | -0.69 (-1.54%) | 609,497 |
| 16 Feb 2004 | USD | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 46.22 | 46.6 | 44.58 | 44.69 | 44.69 | +0.36 (+0.81%) | 826,659 |
| 12 Feb 2004 | USD | 45.01 | 45.44 | 44.03 | 44.33 | 44.33 | -0.6 (-1.34%) | 429,368 |
| 11 Feb 2004 | USD | 45.17 | 45.43 | 44.52 | 44.93 | 44.93 | -0.38 (-0.84%) | 507,975 |
| 10 Feb 2004 | USD | 43.98 | 45.45 | 43.98 | 45.31 | 45.31 | +1.32 (+3.00%) | 566,050 |
| 9 Feb 2004 | USD | 45.2 | 45.59 | 43.72 | 43.99 | 43.99 | -0.79 (-1.76%) | 655,231 |
| 6 Feb 2004 | USD | 44.03 | 44.89 | 43.85 | 44.78 | 44.78 | +0.93 (+2.12%) | 558,308 |
| 5 Feb 2004 | USD | 43.01 | 44.47 | 42.96 | 43.85 | 43.85 | +1.34 (+3.15%) | 995,518 |
| 4 Feb 2004 | USD | 43.05 | 43.45 | 41.89 | 42.51 | 42.51 | -1.02 (-2.34%) | 951,344 |
| 3 Feb 2004 | USD | 43.9 | 45.24 | 42.75 | 43.53 | 43.53 | -0.39 (-0.89%) | 913,346 |
| 2 Feb 2004 | USD | 45.35 | 45.7 | 43.77 | 43.92 | 43.92 | -1.34 (-2.96%) | 897,299 |
| 30 Jan 2004 | USD | 44.91 | 45.94 | 44.8 | 45.26 | 45.26 | +0.84 (+1.89%) | 787,748 |
| 29 Jan 2004 | USD | 44.52 | 45.2 | 43.2 | 44.42 | 44.42 | +0.22 (+0.50%) | 1,008,182 |
| 28 Jan 2004 | USD | 46 | 46 | 44.03 | 44.2 | 44.2 | -0.94 (-2.08%) | 992,105 |
| 27 Jan 2004 | USD | 47.91 | 48.31 | 45.13 | 45.14 | 45.14 | -2.91 (-6.06%) | 1,532,587 |
| 26 Jan 2004 | USD | 48.1 | 51 | 46.17 | 48.05 | 48.05 | +0.462 (+0.97%) | 1,319,903 |
| 23 Jan 2004 | USD | 49.94 | 50.25 | 45.26 | 47.5876 | 47.5876 | -1.612 (-3.28%) | 2,907,894 |
| 22 Jan 2004 | USD | 58.27 | 58.27 | 47.72 | 49.2 | 49.2 | -8.3 (-14.43%) | 6,476,439 |
| 21 Jan 2004 | USD | 57.3 | 58.12 | 56.47 | 57.5 | 57.5 | -0.04 (-0.07%) | 924,861 |
| 20 Jan 2004 | USD | 56.58 | 57.85 | 56.04 | 57.54 | 57.54 | +1.3 (+2.31%) | 927,590 |
| 19 Jan 2004 | USD | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 52.35 | 57.22 | 52.34 | 56.24 | 56.24 | +4.24 (+8.15%) | 1,582,730 |
| 15 Jan 2004 | USD | 50.25 | 52.5 | 50.25 | 52 | 52 | +0.85 (+1.66%) | 700,432 |
| 14 Jan 2004 | USD | 51.41 | 51.8 | 50.35 | 51.15 | 51.15 | +0.28 (+0.55%) | 470,529 |
| 13 Jan 2004 | USD | 52.68 | 52.85 | 50.12 | 50.87 | 50.87 | -1.38 (-2.64%) | 1,022,270 |
| 12 Jan 2004 | USD | 52.44 | 53.56 | 51.74 | 52.25 | 52.25 | +0.4 (+0.77%) | 816,390 |
| 9 Jan 2004 | USD | 51.13 | 53.22 | 51 | 51.85 | 51.85 | -0.17 (-0.33%) | 645,617 |
| 8 Jan 2004 | USD | 53.18 | 53.22 | 50.83 | 52.02 | 52.02 | -0.52 (-0.99%) | 878,706 |
| 7 Jan 2004 | USD | 52.85 | 53 | 51.6 | 52.54 | 52.54 | -1.76 (-3.24%) | 1,193,348 |
