| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 35.35 | 35.55 | 34.34 | 35.37 | 17.685 | +0.02 (+0.06%) | 1,075,000 |
| 3 Feb 2004 | USD | 35.57 | 35.66 | 35.35 | 35.35 | 17.675 | -0.18 (-0.51%) | 884,200 |
| 2 Feb 2004 | USD | 35.24 | 35.68 | 35.17 | 35.53 | 17.765 | +0.16 (+0.45%) | 1,139,000 |
| 30 Jan 2004 | USD | 35.19 | 35.48 | 35 | 35.37 | 17.685 | +0.18 (+0.51%) | 4,236,200 |
| 29 Jan 2004 | USD | 35.3 | 35.49 | 34.91 | 35.19 | 17.595 | -0.16 (-0.45%) | 1,657,800 |
| 28 Jan 2004 | USD | 35.18 | 35.76 | 35.16 | 35.35 | 17.675 | -0.15 (-0.42%) | 3,088,800 |
| 27 Jan 2004 | USD | 35.16 | 35.58 | 35.14 | 35.5 | 17.75 | +0.35 (+1.00%) | 929,400 |
| 26 Jan 2004 | USD | 34.85 | 35.21 | 34.8 | 35.15 | 17.575 | +0.38 (+1.09%) | 826,800 |
| 23 Jan 2004 | USD | 35 | 35.14 | 34.58 | 34.77 | 17.385 | -0.62 (-1.75%) | 1,045,400 |
| 22 Jan 2004 | USD | 35 | 35.48 | 35 | 35.39 | 17.695 | +0.57 (+1.64%) | 1,408,600 |
| 21 Jan 2004 | USD | 34.87 | 34.9 | 34.7 | 34.82 | 17.41 | -0.13 (-0.37%) | 851,200 |
| 20 Jan 2004 | USD | 35.17 | 35.25 | 34.89 | 34.95 | 17.475 | +0.31 (+0.89%) | 1,829,200 |
| 19 Jan 2004 | USD | 34.64 | 34.64 | 34.64 | 34.64 | 17.32 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 34.5 | 34.73 | 34.38 | 34.64 | 17.32 | +0.22 (+0.64%) | 1,068,200 |
| 15 Jan 2004 | USD | 34.23 | 34.53 | 34.18 | 34.42 | 17.21 | +0.15 (+0.44%) | 1,007,200 |
| 14 Jan 2004 | USD | 33.81 | 34.36 | 33.7 | 34.27 | 17.135 | +0.17 (+0.50%) | 988,000 |
| 13 Jan 2004 | USD | 33.85 | 34.12 | 33.79 | 34.1 | 17.05 | +0.27 (+0.80%) | 1,502,800 |
| 12 Jan 2004 | USD | 33.69 | 33.96 | 33.54 | 33.83 | 16.915 | +0.05 (+0.15%) | 928,800 |
| 9 Jan 2004 | USD | 33.5 | 34 | 33.4 | 33.78 | 16.89 | +0.37 (+1.11%) | 1,093,400 |
| 8 Jan 2004 | USD | 33.17 | 33.5 | 33.01 | 33.41 | 16.705 | +0.24 (+0.72%) | 986,600 |
| 7 Jan 2004 | USD | 33.15 | 33.39 | 32.86 | 33.17 | 16.585 | +0.21 (+0.64%) | 1,767,200 |
| 6 Jan 2004 | USD | 32.68 | 32.99 | 32.68 | 32.96 | 16.48 | +0.19 (+0.58%) | 1,543,000 |
| 5 Jan 2004 | USD | 32.58 | 32.96 | 32.39 | 32.77 | 16.385 | +0.35 (+1.08%) | 983,600 |
| 2 Jan 2004 | USD | 32.51 | 32.98 | 32.41 | 32.42 | 16.21 | +0.12 (+0.37%) | 707,200 |
| 1 Jan 2004 | USD | 32.3 | 32.3 | 32.3 | 32.3 | 16.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 32.3 | 32.38 | 32.2 | 32.3 | 16.15 | +0.07 (+0.22%) | 674,400 |
| 30 Dec 2003 | USD | 32.05 | 32.31 | 31.95 | 32.23 | 16.115 | +0.02 (+0.06%) | 966,800 |
| 29 Dec 2003 | USD | 32 | 32.28 | 32 | 32.21 | 16.105 | +0.27 (+0.85%) | 1,076,000 |
| 26 Dec 2003 | USD | 32.25 | 32.3 | 31.8 | 31.94 | 15.97 | -0.31 (-0.96%) | 316,600 |
| 25 Dec 2003 | USD | 32.25 | 32.25 | 32.25 | 32.25 | 16.125 | 0.0 (0.0%) | 0 |
