| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 40.25 | 40.25 | 39.3 | 40.25 | 39.2917 | +0.5 (+1.26%) | 6,060 |
| 10 Feb 2004 | USD | 39.75 | 39.75 | 39.75 | 39.75 | 38.8036 | +0.2 (+0.51%) | 380 |
| 9 Feb 2004 | USD | 39.55 | 39.6 | 39.4 | 39.55 | 38.6083 | +1.38 (+3.62%) | 5,844 |
| 6 Feb 2004 | USD | 38.17 | 38.6 | 38.17 | 38.17 | 37.2612 | +0.47 (+1.25%) | 6,708 |
| 5 Feb 2004 | USD | 37.7 | 37.7 | 37.7 | 37.7 | 36.8024 | 0.0 (0.0%) | 0 |
| 4 Feb 2004 | USD | 37.7 | 37.7 | 37.7 | 37.7 | 36.8024 | -0.405 (-1.06%) | 500 |
| 3 Feb 2004 | USD | 38.105 | 38.105 | 38 | 38.105 | 37.1977 | -0.245 (-0.64%) | 10,000 |
| 2 Feb 2004 | USD | 38.35 | 38.4 | 38.35 | 38.35 | 37.4369 | +0.88 (+2.35%) | 1,260 |
| 30 Jan 2004 | USD | 37.47 | 37.7 | 37.47 | 37.47 | 36.5779 | -2.03 (-5.14%) | 2,042 |
| 29 Jan 2004 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 38.5595 | 0.0 (0.0%) | 0 |
| 28 Jan 2004 | USD | 39.5 | 39.5 | 39.5 | 39.5 | 38.5595 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | USD | 39.5 | 39.68 | 39.5 | 39.5 | 38.5595 | +0.75 (+1.94%) | 2,302 |
| 26 Jan 2004 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 37.8274 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | USD | 38.75 | 38.933 | 38.5 | 38.75 | 37.8274 | +0.65 (+1.71%) | 23,755 |
| 22 Jan 2004 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 37.1929 | +0.79 (+2.12%) | 2,442 |
| 21 Jan 2004 | USD | 37.31 | 37.31 | 37.1 | 37.31 | 36.4217 | -0.36 (-0.96%) | 16,700 |
| 20 Jan 2004 | USD | 37.6701 | 37.6701 | 37.6701 | 37.6701 | 36.7732 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | USD | 37.6701 | 37.6701 | 37.6701 | 37.6701 | 36.7732 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 37.6701 | 37.6701 | 37.6 | 37.6701 | 36.7732 | -0.08 (-0.21%) | 250,123 |
| 15 Jan 2004 | USD | 37.75 | 37.95 | 37.75 | 37.75 | 36.8512 | +0.25 (+0.67%) | 8,994 |
| 14 Jan 2004 | USD | 37.5 | 37.75 | 37.5 | 37.5 | 36.6071 | -0.248 (-0.66%) | 3,412 |
| 13 Jan 2004 | USD | 37.7483 | 37.7483 | 37.25 | 37.7483 | 36.8495 | +0.098 (+0.26%) | 731,377 |
| 12 Jan 2004 | USD | 37.65 | 38.17 | 37.65 | 37.65 | 36.7536 | -0.45 (-1.18%) | 50,555 |
| 9 Jan 2004 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 37.1929 | -0.1 (-0.26%) | 47,120 |
| 8 Jan 2004 | USD | 38.2 | 38.4475 | 38.2 | 38.2 | 37.2905 | +0.75 (+2.00%) | 93,599 |
| 7 Jan 2004 | USD | 37.45 | 37.6 | 37 | 37.45 | 36.5583 | -0.2 (-0.53%) | 56,398 |
| 6 Jan 2004 | USD | 37.65 | 37.86 | 37.382 | 37.65 | 36.7536 | +0.9 (+2.45%) | 40,190 |
| 5 Jan 2004 | USD | 36.75 | 36.75 | 36.75 | 36.75 | 35.875 | +0.5 (+1.38%) | 400 |
| 2 Jan 2004 | USD | 36.25 | 36.4 | 36.25 | 36.25 | 35.3869 | +0.05 (+0.14%) | 13,483 |
| 1 Jan 2004 | USD | 36.2 | 36.2 | 36.2 | 36.2 | 35.3381 | 0.0 (0.0%) | 0 |
