| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 26.52 | 26.69 | 26.43 | 26.51 | 26.51 | +0.53 (+2.04%) | 302,600 |
| 6 Feb 2004 | USD | 25.68 | 26.06 | 25.57 | 25.98 | 25.98 | +0.87 (+3.46%) | 342,700 |
| 5 Feb 2004 | USD | 25.25 | 25.39 | 25.04 | 25.11 | 25.11 | +0.38 (+1.54%) | 354,700 |
| 4 Feb 2004 | USD | 24.8 | 24.98 | 24.66 | 24.73 | 24.73 | -0.32 (-1.28%) | 742,800 |
| 3 Feb 2004 | USD | 25.08 | 25.22 | 24.91 | 25.05 | 25.05 | -0.38 (-1.49%) | 404,500 |
| 2 Feb 2004 | USD | 25.23 | 25.62 | 25 | 25.43 | 25.43 | +0.33 (+1.31%) | 294,200 |
| 30 Jan 2004 | USD | 25 | 25.17 | 24.8 | 25.1 | 25.1 | -0.17 (-0.67%) | 502,800 |
| 29 Jan 2004 | USD | 25.38 | 25.43 | 24.87 | 25.27 | 25.27 | -0.53 (-2.05%) | 560,700 |
| 28 Jan 2004 | USD | 26.34 | 26.58 | 25.74 | 25.8 | 25.8 | -0.47 (-1.79%) | 361,000 |
| 27 Jan 2004 | USD | 26.39 | 26.5 | 26.27 | 26.27 | 26.27 | +0.13 (+0.50%) | 298,200 |
| 26 Jan 2004 | USD | 26 | 26.15 | 25.78 | 26.14 | 26.14 | -0.32 (-1.21%) | 409,700 |
| 23 Jan 2004 | USD | 26.67 | 26.82 | 26.35 | 26.46 | 26.46 | -0.05 (-0.19%) | 703,700 |
| 22 Jan 2004 | USD | 26.55 | 26.75 | 26.43 | 26.51 | 26.51 | +0.3 (+1.14%) | 410,000 |
| 21 Jan 2004 | USD | 25.82 | 26.34 | 25.7 | 26.21 | 26.21 | +0.51 (+1.98%) | 408,200 |
| 20 Jan 2004 | USD | 25.81 | 25.81 | 25.55 | 25.7 | 25.7 | +0.21 (+0.82%) | 330,000 |
| 19 Jan 2004 | USD | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 25.5 | 25.6 | 25.26 | 25.49 | 25.49 | +0.06 (+0.24%) | 324,500 |
| 15 Jan 2004 | USD | 25.79 | 25.79 | 25.28 | 25.43 | 25.43 | +0.61 (+2.46%) | 567,700 |
| 14 Jan 2004 | USD | 24.34 | 24.91 | 24.33 | 24.82 | 24.82 | +0.92 (+3.85%) | 596,000 |
| 13 Jan 2004 | USD | 24.19 | 24.2 | 23.7 | 23.9 | 23.9 | -0.24 (-0.99%) | 282,900 |
| 12 Jan 2004 | USD | 24.04 | 24.2 | 24 | 24.14 | 24.14 | -0.17 (-0.70%) | 274,100 |
| 9 Jan 2004 | USD | 24.34 | 24.58 | 24.2 | 24.31 | 24.31 | -0.02 (-0.08%) | 359,800 |
| 8 Jan 2004 | USD | 23.96 | 24.4 | 23.95 | 24.33 | 24.33 | +0.48 (+2.01%) | 285,900 |
| 7 Jan 2004 | USD | 23.71 | 24.01 | 23.58 | 23.85 | 23.85 | -0.23 (-0.96%) | 492,000 |
| 6 Jan 2004 | USD | 23.93 | 24.17 | 23.8 | 24.08 | 24.08 | +0.16 (+0.67%) | 353,700 |
| 5 Jan 2004 | USD | 23.76 | 23.98 | 23.75 | 23.92 | 23.92 | +0.43 (+1.83%) | 368,500 |
| 2 Jan 2004 | USD | 23.63 | 23.85 | 23.41 | 23.49 | 23.49 | +0.08 (+0.34%) | 405,900 |
| 1 Jan 2004 | USD | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.16 | 23.48 | 23.16 | 23.41 | 23.41 | +0.29 (+1.25%) | 333,500 |
| 30 Dec 2003 | USD | 23.02 | 23.29 | 22.9 | 23.12 | 23.12 | +0.5 (+2.21%) | 314,700 |
