| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | USD | 22.32 | 22.33 | 21.51 | 22.03 | 22.03 | -0.09 (-0.41%) | 783,583 |
| 17 Feb 2004 | USD | 22.7 | 23.25 | 21.79 | 22.12 | 22.12 | -1.08 (-4.66%) | 1,378,681 |
| 16 Feb 2004 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 24.33 | 24.33 | 23.13 | 23.2 | 23.2 | -0.93 (-3.85%) | 658,849 |
| 12 Feb 2004 | USD | 24.36 | 24.47 | 23.63 | 24.13 | 24.13 | -0.37 (-1.51%) | 473,542 |
| 11 Feb 2004 | USD | 24.75 | 25 | 24.35 | 24.5 | 24.5 | +0.08 (+0.33%) | 1,025,389 |
| 10 Feb 2004 | USD | 24.03 | 24.86 | 23.75 | 24.42 | 24.42 | +1.24 (+5.35%) | 1,149,525 |
| 9 Feb 2004 | USD | 23.175 | 23.56 | 22.86 | 23.18 | 23.18 | -0.02 (-0.09%) | 485,055 |
| 6 Feb 2004 | USD | 22.8 | 23.39 | 22.74 | 23.2 | 23.2 | +0.74 (+3.29%) | 486,509 |
| 5 Feb 2004 | USD | 23.24 | 23.34 | 22.2 | 22.46 | 22.46 | +0.34 (+1.54%) | 597,801 |
| 4 Feb 2004 | USD | 22.39 | 22.402 | 21.8 | 22.12 | 22.12 | -0.23 (-1.03%) | 379,150 |
| 3 Feb 2004 | USD | 21.57 | 22.4 | 21.57 | 22.35 | 22.35 | +0.74 (+3.42%) | 453,194 |
| 2 Feb 2004 | USD | 21.8 | 21.998 | 21.47 | 21.61 | 21.61 | -0.02 (-0.09%) | 569,640 |
| 30 Jan 2004 | USD | 21.76 | 22 | 21.25 | 21.63 | 21.63 | -0.25 (-1.14%) | 339,867 |
| 29 Jan 2004 | USD | 21.66 | 21.89 | 21.18 | 21.88 | 21.88 | +0.28 (+1.30%) | 428,588 |
| 28 Jan 2004 | USD | 22.76 | 22.775 | 21.52 | 21.6 | 21.6 | -1.1 (-4.85%) | 494,239 |
| 27 Jan 2004 | USD | 22.63 | 22.92 | 22.55 | 22.7 | 22.7 | -0.28 (-1.22%) | 670,587 |
| 26 Jan 2004 | USD | 22.4 | 22.98 | 22.16 | 22.98 | 22.98 | +0.69 (+3.10%) | 422,385 |
| 23 Jan 2004 | USD | 22.17 | 22.41 | 21.8 | 22.29 | 22.29 | 0.0 (0.0%) | 459,574 |
| 22 Jan 2004 | USD | 22.45 | 22.5 | 21.64 | 22.29 | 22.29 | -0.11 (-0.49%) | 469,566 |
| 21 Jan 2004 | USD | 21.84 | 22.48 | 21.6 | 22.4 | 22.4 | +0.71 (+3.27%) | 553,047 |
| 20 Jan 2004 | USD | 21.59 | 22.15 | 21.24 | 21.69 | 21.69 | +0.15 (+0.70%) | 1,514,464 |
| 19 Jan 2004 | USD | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 21.42 | 21.9 | 21.11 | 21.54 | 21.54 | +0.15 (+0.70%) | 661,680 |
| 15 Jan 2004 | USD | 20.46 | 22 | 20.4 | 21.39 | 21.39 | +0.79 (+3.83%) | 1,534,236 |
| 14 Jan 2004 | USD | 20.35 | 20.739 | 20.35 | 20.6 | 20.6 | -0.08 (-0.39%) | 695,776 |
| 13 Jan 2004 | USD | 20.86 | 21 | 20.29 | 20.68 | 20.68 | -0.21 (-1.01%) | 804,181 |
| 12 Jan 2004 | USD | 21.35 | 21.58 | 20.75 | 20.89 | 20.89 | -0.29 (-1.37%) | 1,282,462 |
| 9 Jan 2004 | USD | 21.65 | 22.14 | 20.9 | 21.18 | 21.18 | -1.72 (-7.51%) | 2,375,173 |
| 8 Jan 2004 | USD | 23.27 | 23.74 | 22.81 | 22.9 | 22.9 | -0.4 (-1.72%) | 1,241,424 |
