| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | USD | 29.49 | 30.4 | 29.34 | 30.1 | 5.0167 | +1.2 (+4.15%) | 1,317,800 |
| 16 Feb 2004 | USD | 28.9 | 28.9 | 28.9 | 28.9 | 4.8167 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 28.85 | 29.15 | 28.65 | 28.9 | 4.8167 | +0.37 (+1.30%) | 569,000 |
| 12 Feb 2004 | USD | 28.78 | 28.88 | 28.31 | 28.53 | 4.755 | -0.67 (-2.29%) | 600,800 |
| 11 Feb 2004 | USD | 28.85 | 29.25 | 28.6 | 29.2 | 4.8667 | +1.45 (+5.23%) | 2,134,100 |
| 10 Feb 2004 | USD | 27.8 | 27.84 | 27.4 | 27.75 | 4.625 | -0.47 (-1.67%) | 657,500 |
| 9 Feb 2004 | USD | 28.45 | 28.75 | 28.2 | 28.22 | 4.7033 | +0.76 (+2.77%) | 1,130,400 |
| 6 Feb 2004 | USD | 27 | 27.63 | 27 | 27.46 | 4.5767 | +0.83 (+3.12%) | 1,244,500 |
| 5 Feb 2004 | USD | 26.5 | 27.3 | 26.3 | 26.63 | 4.4383 | -0.04 (-0.15%) | 2,003,700 |
| 4 Feb 2004 | USD | 27.35 | 27.6 | 26.51 | 26.67 | 4.445 | -2.13 (-7.40%) | 5,281,800 |
| 3 Feb 2004 | USD | 28.26 | 29 | 28.07 | 28.8 | 4.8 | +1.65 (+6.08%) | 2,248,600 |
| 2 Feb 2004 | USD | 27.05 | 27.55 | 27.01 | 27.15 | 4.525 | -0.9 (-3.21%) | 2,172,100 |
| 30 Jan 2004 | USD | 28.7 | 28.8 | 27.54 | 28.05 | 4.675 | -1.34 (-4.56%) | 4,015,500 |
| 29 Jan 2004 | USD | 29.3 | 29.42 | 28.56 | 29.39 | 4.8983 | +0.39 (+1.34%) | 1,784,800 |
| 28 Jan 2004 | USD | 29.85 | 29.94 | 28.8 | 29 | 4.8333 | -0.93 (-3.11%) | 1,813,100 |
| 27 Jan 2004 | USD | 30.4 | 30.4 | 29.7 | 29.93 | 4.9883 | -0.72 (-2.35%) | 1,105,900 |
| 26 Jan 2004 | USD | 30.35 | 30.85 | 30.01 | 30.65 | 5.1083 | -0.1 (-0.33%) | 1,238,600 |
| 23 Jan 2004 | USD | 30.9 | 30.9 | 30.55 | 30.75 | 5.125 | +0.25 (+0.82%) | 734,700 |
| 22 Jan 2004 | USD | 30.72 | 30.75 | 30.3 | 30.5 | 5.0833 | -0.06 (-0.20%) | 818,800 |
| 21 Jan 2004 | USD | 31.39 | 31.84 | 30.42 | 30.56 | 5.0933 | -0.58 (-1.86%) | 1,845,800 |
| 20 Jan 2004 | USD | 30.52 | 31.25 | 30.2 | 31.14 | 5.19 | +1.32 (+4.43%) | 2,516,800 |
| 19 Jan 2004 | USD | 29.82 | 29.82 | 29.82 | 29.82 | 4.97 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 29.9 | 30.05 | 29.46 | 29.82 | 4.97 | +0.37 (+1.26%) | 2,304,000 |
| 15 Jan 2004 | USD | 29.85 | 30.2 | 29.2 | 29.45 | 4.9083 | -0.35 (-1.17%) | 1,447,400 |
| 14 Jan 2004 | USD | 28.75 | 30 | 28.75 | 29.8 | 4.9667 | +1.17 (+4.09%) | 2,926,000 |
| 13 Jan 2004 | USD | 29.5 | 29.7 | 28.45 | 28.63 | 4.7717 | -1.22 (-4.09%) | 4,419,200 |
| 12 Jan 2004 | USD | 30.3 | 30.35 | 29.13 | 29.85 | 4.975 | -0.7 (-2.29%) | 4,563,700 |
| 9 Jan 2004 | USD | 31.15 | 31.15 | 30.4 | 30.55 | 5.0917 | -0.75 (-2.40%) | 2,410,800 |
| 8 Jan 2004 | USD | 31.3 | 31.5 | 30.7 | 31.3 | 5.2167 | -0.25 (-0.79%) | 2,692,700 |
| 7 Jan 2004 | USD | 31.36 | 31.62 | 30.81 | 31.55 | 5.2583 | +1.14 (+3.75%) | 4,339,500 |
