| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 22.2104 | 22.3904 | 21.888 | 21.92 | 0.1827 | -0.61 (-2.71%) | 43,690,511 |
| 3 Feb 2004 | USD | 22.55 | 22.94 | 22.23 | 22.53 | 0.1878 | -0.08 (-0.35%) | 41,802,155 |
| 2 Feb 2004 | USD | 22.43 | 23.0504 | 22.2 | 22.61 | 0.1884 | +0.36 (+1.62%) | 56,083,702 |
| 30 Jan 2004 | USD | 21.8628 | 22.7504 | 21.7304 | 22.25 | 0.1854 | +0.34 (+1.55%) | 46,645,727 |
| 29 Jan 2004 | USD | 22.64 | 22.7504 | 21.15 | 21.9104 | 0.1826 | -0.66 (-2.92%) | 92,969,061 |
| 28 Jan 2004 | USD | 22.9004 | 23.28 | 22.4504 | 22.5704 | 0.1881 | -0.06 (-0.27%) | 61,519,834 |
| 27 Jan 2004 | USD | 23.52 | 23.9 | 22.4504 | 22.6304 | 0.1886 | -1.37 (-5.71%) | 93,430,257 |
| 26 Jan 2004 | USD | 23.24 | 24.1004 | 23.06 | 24 | 0.2 | +0.91 (+3.94%) | 39,353,567 |
| 23 Jan 2004 | USD | 23.5004 | 23.97 | 23.04 | 23.09 | 0.1924 | -0.53 (-2.25%) | 48,246,635 |
| 22 Jan 2004 | USD | 24.2504 | 24.7004 | 23.33 | 23.6204 | 0.1968 | -0.56 (-2.31%) | 60,572,170 |
| 21 Jan 2004 | USD | 25.1504 | 25.2404 | 24.14 | 24.18 | 0.2015 | -1.17 (-4.62%) | 49,445,254 |
| 20 Jan 2004 | USD | 24.9552 | 25.3904 | 24.68 | 25.35 | 0.2112 | +0.69 (+2.80%) | 48,779,387 |
| 19 Jan 2004 | USD | 24.66 | 24.66 | 24.66 | 24.66 | 0.2055 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 24.59 | 24.87 | 24.3104 | 24.66 | 0.2055 | +0.373 (+1.54%) | 45,172,187 |
| 15 Jan 2004 | USD | 24.06 | 24.4904 | 23.64 | 24.2868 | 0.2024 | +0.036 (+0.15%) | 60,919,918 |
| 14 Jan 2004 | USD | 24.6 | 24.9 | 24.02 | 24.2504 | 0.2021 | -0.18 (-0.74%) | 54,486,718 |
| 13 Jan 2004 | USD | 25.6304 | 25.88 | 24.1604 | 24.4304 | 0.2036 | -1.33 (-5.16%) | 86,579,313 |
| 12 Jan 2004 | USD | 25.56 | 25.8404 | 25.32 | 25.76 | 0.2147 | +0.29 (+1.14%) | 54,197,818 |
| 9 Jan 2004 | USD | 24.9404 | 25.7804 | 24.74 | 25.47 | 0.2122 | +0.36 (+1.43%) | 76,657,486 |
| 8 Jan 2004 | USD | 25.3304 | 25.4504 | 24.87 | 25.11 | 0.2092 | +0.09 (+0.36%) | 43,362,455 |
| 7 Jan 2004 | USD | 24.5204 | 25.14 | 24.35 | 25.02 | 0.2085 | +0.22 (+0.89%) | 67,268,506 |
| 6 Jan 2004 | USD | 23.76 | 25.13 | 23.6504 | 24.8 | 0.2067 | +0.97 (+4.07%) | 109,333,845 |
| 5 Jan 2004 | USD | 23.43 | 23.99 | 23.22 | 23.8304 | 0.1986 | +0.75 (+3.25%) | 57,528,154 |
| 2 Jan 2004 | USD | 23.57 | 23.8904 | 23.0804 | 23.0804 | 0.1923 | -0.12 (-0.52%) | 43,639,847 |
| 1 Jan 2004 | USD | 23.2004 | 23.2004 | 23.2004 | 23.2004 | 0.1933 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.7404 | 23.85 | 22.82 | 23.2004 | 0.1933 | -0.55 (-2.31%) | 49,736,974 |
| 30 Dec 2003 | USD | 23.45 | 24.2 | 23.43 | 23.75 | 0.1979 | +0.05 (+0.21%) | 55,073,062 |
| 29 Dec 2003 | USD | 23.1704 | 23.78 | 23.06 | 23.7 | 0.1975 | +0.959 (+4.22%) | 75,661,546 |
| 26 Dec 2003 | USD | 21.9704 | 22.8704 | 21.8804 | 22.7412 | 0.1895 | +0.941 (+4.32%) | 36,395,111 |
| 25 Dec 2003 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 0.1817 | 0.0 (0.0%) | 0 |
