| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2004 | USD | 67.57 | 68.55 | 67.5 | 67.57 | 6.757 | +1.07 (+1.61%) | 135,208 |
| 20 Jan 2004 | USD | 66.5 | 67.25 | 66 | 66.5 | 6.65 | -0.75 (-1.12%) | 234,252 |
| 19 Jan 2004 | USD | 67.25 | 67.25 | 67.25 | 67.25 | 6.725 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 67.25 | 67.9 | 66 | 67.25 | 6.725 | +1.95 (+2.99%) | 576,698 |
| 15 Jan 2004 | USD | 65.3 | 68.5 | 64.5 | 65.3 | 6.53 | -3.17 (-4.63%) | 133,326 |
| 14 Jan 2004 | USD | 68.4698 | 68.5 | 66.8 | 68.4698 | 6.847 | -0.53 (-0.77%) | 34,539 |
| 13 Jan 2004 | USD | 69 | 70 | 67.2 | 69 | 6.9 | -2.2 (-3.09%) | 78,201 |
| 12 Jan 2004 | USD | 71.2 | 71.7 | 70.55 | 71.2 | 7.12 | -1.15 (-1.59%) | 28,253 |
| 9 Jan 2004 | USD | 72.35 | 72.9 | 71.7391 | 72.35 | 7.235 | +3.35 (+4.86%) | 138,022 |
| 8 Jan 2004 | USD | 69 | 69.6 | 68.25 | 69 | 6.9 | -0.99 (-1.41%) | 34,918 |
| 7 Jan 2004 | USD | 69.99 | 71 | 69.5 | 69.99 | 6.999 | -4.31 (-5.80%) | 186,477 |
| 6 Jan 2004 | USD | 74.3 | 75 | 72.75 | 74.3 | 7.43 | +2.06 (+2.85%) | 42,269 |
| 5 Jan 2004 | USD | 72.24 | 72.51 | 68 | 72.24 | 7.224 | +2.74 (+3.94%) | 252,599 |
| 2 Jan 2004 | USD | 69.5 | 69.5969 | 67.25 | 69.5 | 6.95 | +2.25 (+3.35%) | 59,401 |
| 1 Jan 2004 | USD | 67.25 | 67.25 | 67.25 | 67.25 | 6.725 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 67.25 | 67.25 | 66.1 | 67.25 | 6.725 | +1.49 (+2.27%) | 56,221 |
| 30 Dec 2003 | USD | 65.76 | 66.25 | 65 | 65.76 | 6.576 | +0.51 (+0.78%) | 45,358 |
| 29 Dec 2003 | USD | 65.25 | 65.5 | 64.25 | 65.25 | 6.525 | +0.85 (+1.32%) | 76,157 |
| 26 Dec 2003 | USD | 64.4 | 66.5 | 64 | 64.4 | 6.44 | -0.83 (-1.27%) | 2,578 |
| 25 Dec 2003 | USD | 65.23 | 65.23 | 65.23 | 65.23 | 6.523 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 65.23 | 66.05 | 64.1 | 65.23 | 6.523 | -0.82 (-1.24%) | 44,000 |
| 23 Dec 2003 | USD | 66.05 | 66.4347 | 65.375 | 66.05 | 6.605 | +0.15 (+0.23%) | 200,497 |
| 22 Dec 2003 | USD | 65.9 | 66.6 | 65 | 65.9 | 6.59 | +0.7 (+1.07%) | 68,385 |
| 19 Dec 2003 | USD | 65.2 | 65.5 | 64.45 | 65.2 | 6.52 | +1 (+1.56%) | 161,266 |
| 18 Dec 2003 | USD | 64.2 | 64.5 | 63.25 | 64.2 | 6.42 | +1.2 (+1.90%) | 87,950 |
| 17 Dec 2003 | USD | 63 | 63.6 | 62.25 | 63 | 6.3 | +1 (+1.61%) | 168,354 |
| 16 Dec 2003 | USD | 62 | 62.15 | 61.25 | 62 | 6.2 | +0.75 (+1.22%) | 88,444 |
| 15 Dec 2003 | USD | 61.25 | 61.5 | 60.25 | 61.25 | 6.125 | +0.4 (+0.66%) | 177,983 |
| 12 Dec 2003 | USD | 60.85 | 61 | 60 | 60.85 | 6.085 | +0.65 (+1.08%) | 17,320 |
| 11 Dec 2003 | USD | 60.2 | 60.3 | 59.55 | 60.2 | 6.02 | -0.3 (-0.50%) | 83,299 |
