| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | USD | 39.7811 | 40.7971 | 39.7811 | 40.4667 | 1.2152 | +0.744 (+1.87%) | 4,242,686 |
| 2 Feb 2004 | USD | 39.6406 | 40.0534 | 39.0377 | 39.723 | 1.1929 | -0.414 (-1.03%) | 6,785,281 |
| 30 Jan 2004 | USD | 39.0958 | 40.5075 | 38.856 | 40.1366 | 1.2053 | +0.992 (+2.53%) | 6,794,337 |
| 29 Jan 2004 | USD | 40.9373 | 41.1519 | 38.4019 | 39.1451 | 1.1756 | -2.197 (-5.31%) | 8,672,596 |
| 28 Jan 2004 | USD | 43.0679 | 43.1254 | 41.2923 | 41.3418 | 1.2415 | -2.196 (-5.04%) | 2,192,306 |
| 27 Jan 2004 | USD | 43.1915 | 44.0096 | 43.0845 | 43.5383 | 1.3075 | -0.356 (-0.81%) | 1,947,710 |
| 26 Jan 2004 | USD | 43.5632 | 44.1087 | 43.4972 | 43.8939 | 1.3182 | +0.578 (+1.34%) | 3,388,112 |
| 23 Jan 2004 | USD | 41.9616 | 43.6462 | 41.9528 | 43.3156 | 1.3008 | +1.52 (+3.64%) | 2,708,676 |
| 22 Jan 2004 | USD | 41.2014 | 42.0769 | 40.8379 | 41.796 | 1.2552 | +1.412 (+3.50%) | 5,975,997 |
| 21 Jan 2004 | USD | 40.2188 | 40.5075 | 39.8471 | 40.384 | 1.2128 | -1.652 (-3.93%) | 5,021,770 |
| 20 Jan 2004 | USD | 42.1591 | 42.2669 | 41.2512 | 42.0358 | 1.2624 | +0.421 (+1.01%) | 2,291,957 |
| 19 Jan 2004 | USD | 41.6144 | 41.6144 | 41.6144 | 41.6144 | 1.2497 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 41.1271 | 41.7462 | 40.6894 | 41.6144 | 1.2497 | -0.545 (-1.29%) | 4,031,306 |
| 15 Jan 2004 | USD | 42.9438 | 42.9438 | 42.1591 | 42.1591 | 1.2661 | -1.982 (-4.49%) | 6,746,024 |
| 14 Jan 2004 | USD | 44.8848 | 45.2815 | 43.3405 | 44.1414 | 1.3256 | -0.685 (-1.53%) | 8,017,320 |
| 13 Jan 2004 | USD | 44.5956 | 45.2567 | 44.5956 | 44.8267 | 1.3462 | +0.082 (+0.18%) | 2,243,642 |
| 12 Jan 2004 | USD | 44.018 | 44.819 | 43.9846 | 44.7444 | 1.3437 | +0.834 (+1.90%) | 4,357,435 |
| 9 Jan 2004 | USD | 44.1414 | 44.1748 | 43.5307 | 43.9102 | 1.3187 | -0.19 (-0.43%) | 2,829,464 |
| 8 Jan 2004 | USD | 43.7535 | 44.414 | 43.6875 | 44.1002 | 1.3244 | -0.082 (-0.19%) | 3,231,085 |
| 7 Jan 2004 | USD | 43.4397 | 44.3066 | 43.4313 | 44.1824 | 1.3268 | +1.239 (+2.88%) | 4,710,740 |
| 6 Jan 2004 | USD | 43.3567 | 43.605 | 42.8695 | 42.9438 | 1.2896 | -0.752 (-1.72%) | 2,171,169 |
| 5 Jan 2004 | USD | 40.7141 | 43.8358 | 40.673 | 43.6957 | 1.3122 | +3.444 (+8.56%) | 3,376,030 |
| 2 Jan 2004 | USD | 40.3429 | 40.384 | 40.1693 | 40.2516 | 1.2088 | -0.025 (-0.06%) | 830,419 |
| 1 Jan 2004 | USD | 40.2763 | 40.2763 | 40.2763 | 40.2763 | 1.2095 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 40.5159 | 40.5907 | 40.2763 | 40.2763 | 1.2095 | +0.008 (+0.02%) | 268,754 |
| 30 Dec 2003 | USD | 41.0858 | 41.0858 | 40.2436 | 40.2687 | 1.2093 | -0.751 (-1.83%) | 1,349,809 |
| 29 Dec 2003 | USD | 40.384 | 41.0283 | 39.9628 | 41.0198 | 1.2319 | +1.461 (+3.69%) | 1,534,011 |
| 26 Dec 2003 | USD | 40.8793 | 40.8793 | 39.4839 | 39.5584 | 1.188 | -1.239 (-3.04%) | 1,681,976 |
| 25 Dec 2003 | USD | 40.7971 | 40.7971 | 40.7971 | 40.7971 | 1.2252 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 41.0034 | 41.0034 | 40.6319 | 40.7971 | 1.2252 | +0.322 (+0.80%) | 232,517 |
