| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 24.06 | 25.2 | 24.06 | 25.05 | 25.05 | +0.92 (+3.81%) | 532,095 |
| 10 Feb 2004 | USD | 24.4 | 24.42 | 23.79 | 24.13 | 24.13 | +0.14 (+0.58%) | 371,654 |
| 9 Feb 2004 | USD | 24.69 | 24.94 | 23.99 | 23.99 | 23.99 | -0.51 (-2.08%) | 548,829 |
| 6 Feb 2004 | USD | 23.39 | 24.6 | 23.34 | 24.5 | 24.5 | +1.37 (+5.92%) | 732,376 |
| 5 Feb 2004 | USD | 23.249 | 23.66 | 22.96 | 23.13 | 23.13 | +0.33 (+1.45%) | 718,531 |
| 4 Feb 2004 | USD | 23.19 | 23.25 | 21.66 | 22.8 | 22.8 | +0.481 (+2.16%) | 1,502,726 |
| 3 Feb 2004 | USD | 22.6 | 22.74 | 22.1 | 22.319 | 22.319 | -0.631 (-2.75%) | 477,889 |
| 2 Feb 2004 | USD | 23.79 | 23.83 | 22.536 | 22.95 | 22.95 | -0.69 (-2.92%) | 450,947 |
| 30 Jan 2004 | USD | 23.24 | 23.75 | 22.75 | 23.64 | 23.64 | +0.4 (+1.72%) | 354,952 |
| 29 Jan 2004 | USD | 24 | 24.17 | 21.45 | 23.24 | 23.24 | -0.75 (-3.13%) | 1,258,290 |
| 28 Jan 2004 | USD | 24.59 | 25.11 | 23.74 | 23.99 | 23.99 | -0.3 (-1.24%) | 416,923 |
| 27 Jan 2004 | USD | 25.26 | 25.7 | 24.07 | 24.29 | 24.29 | -1.4 (-5.45%) | 496,229 |
| 26 Jan 2004 | USD | 25.25 | 25.7 | 24.71 | 25.69 | 25.69 | +0.52 (+2.07%) | 363,493 |
| 23 Jan 2004 | USD | 25.86 | 26.21 | 24.94 | 25.17 | 25.17 | -0.59 (-2.29%) | 537,190 |
| 22 Jan 2004 | USD | 26.41 | 26.96 | 25.5 | 25.76 | 25.76 | -0.86 (-3.23%) | 609,975 |
| 21 Jan 2004 | USD | 26.61 | 26.78 | 25.73 | 26.62 | 26.62 | -0.44 (-1.63%) | 608,692 |
| 20 Jan 2004 | USD | 27.65 | 27.69 | 26.66 | 27.06 | 27.06 | -0.28 (-1.02%) | 675,775 |
| 19 Jan 2004 | USD | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 26.09 | 27.55 | 26 | 27.34 | 27.34 | +0.91 (+3.44%) | 875,751 |
| 15 Jan 2004 | USD | 26.25 | 26.78 | 25.53 | 26.43 | 26.43 | -0.99 (-3.61%) | 2,783,800 |
| 14 Jan 2004 | USD | 27.72 | 28.05 | 26.85 | 27.42 | 27.42 | -0.28 (-1.01%) | 559,704 |
| 13 Jan 2004 | USD | 28.92 | 28.92 | 27.26 | 27.7 | 27.7 | -1.22 (-4.22%) | 457,009 |
| 12 Jan 2004 | USD | 28 | 28.92 | 27.45 | 28.92 | 28.92 | +0.87 (+3.10%) | 446,417 |
| 9 Jan 2004 | USD | 28.04 | 28.74 | 27.8 | 28.05 | 28.05 | -0.78 (-2.71%) | 362,708 |
| 8 Jan 2004 | USD | 28.28 | 29.14 | 27.8 | 28.83 | 28.83 | +0.64 (+2.27%) | 408,386 |
| 7 Jan 2004 | USD | 27.49 | 28.35 | 26.39 | 28.19 | 28.19 | -1.67 (-5.59%) | 941,597 |
| 6 Jan 2004 | USD | 29.81 | 29.97 | 29.34 | 29.86 | 29.86 | -0.07 (-0.23%) | 449,728 |
| 5 Jan 2004 | USD | 28.98 | 29.93 | 28.83 | 29.93 | 29.93 | +1.05 (+3.64%) | 368,118 |
| 2 Jan 2004 | USD | 29.06 | 29.16 | 28.6 | 28.88 | 28.88 | -0.12 (-0.41%) | 268,123 |
| 1 Jan 2004 | USD | 29 | 29 | 29 | 29 | 29 | 0.0 (0.0%) | 0 |
