| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 34.82 | 36 | 34.82 | 36 | 6 | +0.99 (+2.83%) | 47,892 |
| 6 Feb 2004 | USD | 35 | 35.26 | 34.91 | 35.01 | 5.835 | -0.1 (-0.28%) | 12,762 |
| 5 Feb 2004 | USD | 35 | 35.23 | 34.79 | 35.11 | 5.8517 | +0.18 (+0.52%) | 12,900 |
| 4 Feb 2004 | USD | 35.67 | 35.71 | 34.93 | 34.93 | 5.8217 | -0.71 (-1.99%) | 13,686 |
| 3 Feb 2004 | USD | 35.67 | 36.03 | 35.63 | 35.64 | 5.94 | +0.07 (+0.20%) | 9,600 |
| 2 Feb 2004 | USD | 35.11 | 35.91 | 35 | 35.57 | 5.9283 | +0.07 (+0.20%) | 23,247 |
| 30 Jan 2004 | USD | 36.36 | 36.36 | 35.5 | 35.5 | 5.9167 | -0.55 (-1.53%) | 13,293 |
| 29 Jan 2004 | USD | 36 | 36.22 | 35.7 | 36.05 | 6.0083 | +0.05 (+0.14%) | 18,144 |
| 28 Jan 2004 | USD | 36.8 | 37 | 36 | 36 | 6 | -0.72 (-1.96%) | 21,753 |
| 27 Jan 2004 | USD | 36 | 36.909 | 36 | 36.72 | 6.12 | +0.13 (+0.36%) | 22,929 |
| 26 Jan 2004 | USD | 35.93 | 36.59 | 35.93 | 36.59 | 6.0983 | +0.58 (+1.61%) | 25,620 |
| 23 Jan 2004 | USD | 36.25 | 36.27 | 35.7 | 36.01 | 6.0017 | -0.24 (-0.66%) | 14,940 |
| 22 Jan 2004 | USD | 36.26 | 36.26 | 35.67 | 36.25 | 6.0417 | +0.5 (+1.40%) | 14,733 |
| 21 Jan 2004 | USD | 36.11 | 36.209 | 35.75 | 35.75 | 5.9583 | -0.37 (-1.02%) | 13,800 |
| 20 Jan 2004 | USD | 35.99 | 36.12 | 35.3 | 36.12 | 6.02 | +0.47 (+1.32%) | 43,536 |
| 19 Jan 2004 | USD | 35.65 | 35.65 | 35.65 | 35.65 | 5.9417 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 35.73 | 35.99 | 35.3 | 35.65 | 5.9417 | -0.33 (-0.92%) | 16,665 |
| 15 Jan 2004 | USD | 36.12 | 36.12 | 35.62 | 35.98 | 5.9967 | +0.09 (+0.25%) | 17,526 |
| 14 Jan 2004 | USD | 35.99 | 36.12 | 35.55 | 35.89 | 5.9817 | -0.1 (-0.28%) | 13,035 |
| 13 Jan 2004 | USD | 35.99 | 36.09 | 35.55 | 35.99 | 5.9983 | 0.0 (0.0%) | 25,848 |
| 12 Jan 2004 | USD | 35.5 | 35.99 | 35.04 | 35.99 | 5.9983 | +0.76 (+2.16%) | 93,024 |
| 9 Jan 2004 | USD | 35.41 | 35.95 | 35.1439 | 35.23 | 5.8717 | -0.689 (-1.92%) | 51,594 |
| 8 Jan 2004 | USD | 35.84 | 36.1 | 35.53 | 35.919 | 5.9865 | +0.319 (+0.90%) | 34,962 |
| 7 Jan 2004 | USD | 35.7 | 36 | 35.41 | 35.6 | 5.9333 | -0.76 (-2.09%) | 69,741 |
| 6 Jan 2004 | USD | 36.01 | 36.36 | 35.8 | 36.36 | 6.06 | +0.36 (+1%) | 11,178 |
| 5 Jan 2004 | USD | 36.6 | 36.95 | 35.99 | 36 | 6 | -0.3 (-0.83%) | 35,046 |
| 2 Jan 2004 | USD | 35.97 | 37.03 | 35.97 | 36.3 | 6.05 | -0.07 (-0.19%) | 28,014 |
| 1 Jan 2004 | USD | 36.37 | 36.37 | 36.37 | 36.37 | 6.0617 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 35.55 | 36.37 | 35.55 | 36.37 | 6.0617 | +0.4 (+1.11%) | 30,552 |
| 30 Dec 2003 | USD | 35.55 | 36.27 | 35.55 | 35.97 | 5.995 | -0.07 (-0.19%) | 23,370 |
