| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | USD | 37.6 | 38.42 | 37.36 | 38.33 | 38.33 | +0.98 (+2.62%) | 783,821 |
| 5 Feb 2004 | USD | 38.05 | 38.271 | 37.01 | 37.35 | 37.35 | -0.68 (-1.79%) | 919,544 |
| 4 Feb 2004 | USD | 38.204 | 38.5 | 37.84 | 38.03 | 38.03 | -0.42 (-1.09%) | 934,081 |
| 3 Feb 2004 | USD | 38.57 | 38.66 | 38.15 | 38.45 | 38.45 | -0.26 (-0.67%) | 459,328 |
| 2 Feb 2004 | USD | 38.35 | 38.86 | 38.1 | 38.71 | 38.71 | +0.28 (+0.73%) | 655,154 |
| 30 Jan 2004 | USD | 37.05 | 38.49 | 36.95 | 38.43 | 38.43 | +1.25 (+3.36%) | 764,619 |
| 29 Jan 2004 | USD | 37.34 | 37.75 | 36.83 | 37.18 | 37.18 | -0.22 (-0.59%) | 839,035 |
| 28 Jan 2004 | USD | 37.21 | 38.1 | 37.02 | 37.4 | 37.4 | -0.26 (-0.69%) | 690,809 |
| 27 Jan 2004 | USD | 37.79 | 37.97 | 37 | 37.66 | 37.66 | -0.09 (-0.24%) | 679,418 |
| 26 Jan 2004 | USD | 37.79 | 37.85 | 37.15 | 37.75 | 37.75 | -0.11 (-0.29%) | 510,886 |
| 23 Jan 2004 | USD | 37.91 | 38.02 | 37.4 | 37.86 | 37.86 | +0.01 (+0.03%) | 769,146 |
| 22 Jan 2004 | USD | 38.24 | 38.44 | 37.715 | 37.85 | 37.85 | -0.36 (-0.94%) | 460,951 |
| 21 Jan 2004 | USD | 37.41 | 38.35 | 36.85 | 38.21 | 38.21 | +0.71 (+1.89%) | 1,043,364 |
| 20 Jan 2004 | USD | 38.21 | 38.26 | 36.56 | 37.5 | 37.5 | -0.82 (-2.14%) | 1,627,148 |
| 19 Jan 2004 | USD | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 39.45 | 39.55 | 38.15 | 38.32 | 38.32 | -1.06 (-2.69%) | 801,298 |
| 15 Jan 2004 | USD | 39.07 | 39.5 | 38.8075 | 39.38 | 39.38 | +0.33 (+0.85%) | 323,852 |
| 14 Jan 2004 | USD | 38.86 | 39.08 | 38.68 | 39.05 | 39.05 | +0.27 (+0.70%) | 411,838 |
| 13 Jan 2004 | USD | 38.77 | 38.81 | 38.26 | 38.78 | 38.78 | +0.04 (+0.10%) | 406,219 |
| 12 Jan 2004 | USD | 38.51 | 38.9 | 38.2 | 38.74 | 38.74 | +0.21 (+0.55%) | 348,853 |
| 9 Jan 2004 | USD | 38.03 | 38.95 | 38.03 | 38.53 | 38.53 | -0.22 (-0.57%) | 340,168 |
| 8 Jan 2004 | USD | 38.29 | 38.95 | 37.88 | 38.75 | 38.75 | +0.43 (+1.12%) | 650,328 |
| 7 Jan 2004 | USD | 38.1 | 38.32 | 37.51 | 38.32 | 38.32 | +0.18 (+0.47%) | 421,434 |
| 6 Jan 2004 | USD | 38.25 | 38.33 | 37.73 | 38.14 | 38.14 | -0.18 (-0.47%) | 373,842 |
| 5 Jan 2004 | USD | 37.51 | 38.35 | 37.14 | 38.32 | 38.32 | +0.76 (+2.02%) | 458,227 |
| 2 Jan 2004 | USD | 37.26 | 38.19 | 36.92 | 37.56 | 37.56 | +0.24 (+0.64%) | 754,485 |
| 1 Jan 2004 | USD | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 37.43 | 37.69 | 37.26 | 37.32 | 37.32 | -0.12 (-0.32%) | 232,682 |
| 30 Dec 2003 | USD | 37.21 | 37.5 | 37.11 | 37.44 | 37.44 | +0.18 (+0.48%) | 237,267 |
| 29 Dec 2003 | USD | 36.87 | 37.5 | 36.87 | 37.26 | 37.26 | +0.46 (+1.25%) | 616,655 |
