| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | USD | 91.357 | 96.879 | 89.916 | 96.879 | 290,637.0116 | +7.563 (+8.47%) | 16,051,162 |
| 9 Jan 2004 | USD | 89.196 | 91.236 | 87.155 | 89.316 | 267,948.0107 | -0.12 (-0.13%) | 11,360,304 |
| 8 Jan 2004 | USD | 89.556 | 91.837 | 87.875 | 89.436 | 268,308.0107 | -0.24 (-0.27%) | 10,636,839 |
| 7 Jan 2004 | USD | 89.916 | 90.036 | 87.035 | 89.676 | 269,028.0108 | 0.0 (0.0%) | 20,696,339 |
| 6 Jan 2004 | USD | 85.834 | 90.036 | 83.193 | 89.676 | 269,028.0108 | +4.322 (+5.06%) | 39,599,901 |
| 5 Jan 2004 | USD | 95.798 | 95.918 | 83.794 | 85.354 | 256,062.0102 | -22.209 (-20.65%) | 79,954,170 |
| 2 Jan 2004 | USD | 106.243 | 111.405 | 106.243 | 107.563 | 322,689.0129 | +0.228 (+0.21%) | 8,779,366 |
| 1 Jan 2004 | USD | 107.335 | 107.335 | 107.335 | 107.335 | 322,005.0129 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 106.723 | 108.043 | 105.042 | 107.335 | 322,005.0129 | +0.132 (+0.12%) | 8,590,402 |
| 30 Dec 2003 | USD | 107.443 | 110.204 | 106.723 | 107.203 | 321,609.0129 | -0.84 (-0.78%) | 6,815,403 |
| 29 Dec 2003 | USD | 111.645 | 111.645 | 107.203 | 108.043 | 324,129.013 | -3.242 (-2.91%) | 8,425,431 |
| 26 Dec 2003 | USD | 112.965 | 114.046 | 111.285 | 111.285 | 333,855.0134 | -2.761 (-2.42%) | 2,317,118 |
| 25 Dec 2003 | USD | 114.046 | 114.046 | 114.046 | 114.046 | 342,138.0137 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 113.685 | 116.447 | 111.044 | 114.046 | 342,138.0137 | +0.481 (+0.42%) | 1,667,502 |
| 23 Dec 2003 | USD | 115.846 | 116.927 | 112.365 | 113.565 | 340,695.0136 | -3.242 (-2.78%) | 2,363,447 |
| 22 Dec 2003 | USD | 119.328 | 119.568 | 114.526 | 116.807 | 350,421.014 | -2.161 (-1.82%) | 1,787,272 |
| 19 Dec 2003 | USD | 119.448 | 120.648 | 115.966 | 118.968 | 356,904.0143 | -0.48 (-0.40%) | 6,163,255 |
| 18 Dec 2003 | USD | 116.567 | 122.209 | 116.567 | 119.448 | 358,344.0143 | +1.201 (+1.02%) | 4,878,538 |
| 17 Dec 2003 | USD | 106.723 | 118.848 | 106.723 | 118.247 | 354,741.0142 | +9.604 (+8.84%) | 9,490,750 |
| 16 Dec 2003 | USD | 111.645 | 113.685 | 102.041 | 108.643 | 325,929.013 | -3.842 (-3.42%) | 8,978,034 |
| 15 Dec 2003 | USD | 126.651 | 126.651 | 111.044 | 112.485 | 337,455.0135 | -8.764 (-7.23%) | 6,908,648 |
| 12 Dec 2003 | USD | 120.048 | 126.651 | 119.928 | 121.249 | 363,747.0145 | +2.053 (+1.72%) | 6,336,000 |
| 11 Dec 2003 | USD | 121.609 | 124.85 | 117.647 | 119.196 | 357,588.0143 | +8.392 (+7.57%) | 17,062,234 |
| 10 Dec 2003 | USD | 119.568 | 120.048 | 110.564 | 110.804 | 332,412.0133 | -9.484 (-7.88%) | 9,064,586 |
| 9 Dec 2003 | USD | 126.771 | 132.053 | 117.887 | 120.288 | 360,864.0144 | -6.123 (-4.84%) | 9,989,514 |
| 8 Dec 2003 | USD | 131.453 | 133.493 | 126.05 | 126.411 | 379,233.0152 | -5.642 (-4.27%) | 4,676,331 |
| 5 Dec 2003 | USD | 137.335 | 137.335 | 131.453 | 132.053 | 396,159.0158 | -5.762 (-4.18%) | 3,867,238 |
| 4 Dec 2003 | USD | 138.055 | 142.977 | 134.454 | 137.815 | 413,445.0165 | -0.6 (-0.43%) | 5,484,656 |
| 3 Dec 2003 | USD | 147.059 | 150.06 | 137.215 | 138.415 | 415,245.0166 | -6.843 (-4.71%) | 6,928,166 |
| 2 Dec 2003 | USD | 146.579 | 148.019 | 144.538 | 145.258 | 435,774.0174 | +1.801 (+1.26%) | 5,593,953 |
