| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | USD | 38 | 38.49 | 37.94 | 38.3 | 7.66 | +0.4 (+1.06%) | 52,200 |
| 4 Feb 2004 | USD | 38.4 | 38.54 | 37.86 | 37.9 | 7.58 | -0.62 (-1.61%) | 75,600 |
| 3 Feb 2004 | USD | 38.45 | 38.74 | 38.14 | 38.52 | 7.704 | +0.12 (+0.31%) | 58,900 |
| 2 Feb 2004 | USD | 39 | 39.02 | 38.26 | 38.4 | 7.68 | -0.36 (-0.93%) | 64,500 |
| 30 Jan 2004 | USD | 38.75 | 39.13 | 38.49 | 38.76 | 7.752 | +0.06 (+0.16%) | 73,700 |
| 29 Jan 2004 | USD | 39.1 | 39.14 | 38 | 38.7 | 7.74 | -0.3 (-0.77%) | 263,400 |
| 28 Jan 2004 | USD | 39.9 | 40 | 38.9 | 39 | 7.8 | -0.7 (-1.76%) | 52,300 |
| 27 Jan 2004 | USD | 40.55 | 40.57 | 39.7 | 39.7 | 7.94 | -0.66 (-1.64%) | 33,000 |
| 26 Jan 2004 | USD | 40.25 | 40.4 | 39.64 | 40.36 | 8.072 | +0.13 (+0.32%) | 83,000 |
| 23 Jan 2004 | USD | 40.15 | 40.49 | 39.93 | 40.23 | 8.046 | +0.29 (+0.73%) | 63,300 |
| 22 Jan 2004 | USD | 41.1 | 41.1 | 39.9 | 39.94 | 7.988 | -0.45 (-1.11%) | 87,500 |
| 21 Jan 2004 | USD | 40.85 | 40.88 | 40.1 | 40.39 | 8.078 | -0.56 (-1.37%) | 165,500 |
| 20 Jan 2004 | USD | 41 | 41 | 40.59 | 40.95 | 8.19 | +0.45 (+1.11%) | 193,900 |
| 19 Jan 2004 | USD | 40.5 | 40.5 | 40.5 | 40.5 | 8.1 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 40.5 | 40.64 | 40.25 | 40.5 | 8.1 | +0.22 (+0.55%) | 52,300 |
| 15 Jan 2004 | USD | 39.75 | 40.59 | 39.5 | 40.28 | 8.056 | +0.73 (+1.85%) | 110,400 |
| 14 Jan 2004 | USD | 39.4 | 39.76 | 39.3 | 39.55 | 7.91 | +0.19 (+0.48%) | 42,800 |
| 13 Jan 2004 | USD | 40.2 | 40.2 | 39 | 39.36 | 7.872 | -0.73 (-1.82%) | 1,706,400 |
| 12 Jan 2004 | USD | 39.75 | 40.09 | 39.3 | 40.09 | 8.018 | +0.73 (+1.85%) | 287,000 |
| 9 Jan 2004 | USD | 39.8 | 40.09 | 39.36 | 39.36 | 7.872 | -0.46 (-1.16%) | 40,800 |
| 8 Jan 2004 | USD | 40.1 | 40.1 | 39.42 | 39.82 | 7.964 | +0.02 (+0.05%) | 62,900 |
| 7 Jan 2004 | USD | 39.67 | 39.81 | 39.35 | 39.8 | 7.96 | +0.04 (+0.10%) | 31,700 |
| 6 Jan 2004 | USD | 39.2 | 39.78 | 38.96 | 39.76 | 7.952 | +0.56 (+1.43%) | 66,800 |
| 5 Jan 2004 | USD | 38.53 | 39.23 | 38.45 | 39.2 | 7.84 | +1.25 (+3.29%) | 50,100 |
| 2 Jan 2004 | USD | 38 | 38.36 | 37.71 | 37.95 | 7.59 | +0.19 (+0.50%) | 241,700 |
| 1 Jan 2004 | USD | 37.76 | 37.76 | 37.76 | 37.76 | 7.552 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 38.15 | 38.26 | 37.75 | 37.76 | 7.552 | -0.16 (-0.42%) | 88,100 |
| 30 Dec 2003 | USD | 38.3 | 38.3 | 37.9 | 37.92 | 7.584 | -0.3 (-0.78%) | 72,400 |
| 29 Dec 2003 | USD | 37.95 | 38.22 | 37.74 | 38.22 | 7.644 | +0.39 (+1.03%) | 37,800 |
| 26 Dec 2003 | USD | 37.55 | 37.87 | 37.55 | 37.83 | 7.566 | +0.18 (+0.48%) | 6,500 |
