| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 56.9 | 57.58 | 56.79 | 57.45 | 57.45 | +0.61 (+1.07%) | 38,500 |
| 10 Feb 2004 | USD | 56.68 | 56.94 | 56.6 | 56.84 | 56.84 | +0.21 (+0.37%) | 53,200 |
| 9 Feb 2004 | USD | 56.8 | 56.87 | 56.61 | 56.63 | 56.63 | -0.13 (-0.23%) | 83,100 |
| 6 Feb 2004 | USD | 56.39 | 56.83 | 56.14 | 56.76 | 56.76 | +0.62 (+1.10%) | 43,300 |
| 5 Feb 2004 | USD | 56.06 | 56.3 | 55.98 | 56.14 | 56.14 | +0.02 (+0.04%) | 76,800 |
| 4 Feb 2004 | USD | 56.25 | 56.46 | 56 | 56.12 | 56.12 | -0.38 (-0.67%) | 43,000 |
| 3 Feb 2004 | USD | 56.43 | 56.58 | 56.32 | 56.5 | 56.5 | +0.05 (+0.09%) | 37,700 |
| 2 Feb 2004 | USD | 56.44 | 56.81 | 56.12 | 56.45 | 56.45 | +0.25 (+0.44%) | 87,500 |
| 30 Jan 2004 | USD | 56.48 | 56.48 | 56.03 | 56.2 | 56.2 | -0.34 (-0.60%) | 101,700 |
| 29 Jan 2004 | USD | 56.39 | 56.56 | 55.99 | 56.54 | 56.54 | +0.39 (+0.69%) | 97,500 |
| 28 Jan 2004 | USD | 57.12 | 57.16 | 56 | 56.15 | 56.15 | -0.78 (-1.37%) | 180,400 |
| 27 Jan 2004 | USD | 57.4 | 57.51 | 56.9 | 56.93 | 56.93 | -0.53 (-0.92%) | 139,100 |
| 26 Jan 2004 | USD | 56.8 | 57.51 | 56.8 | 57.46 | 57.46 | +0.76 (+1.34%) | 316,000 |
| 23 Jan 2004 | USD | 57 | 57.16 | 56.5 | 56.7 | 56.7 | -0.05 (-0.09%) | 232,900 |
| 22 Jan 2004 | USD | 57.1 | 57.13 | 56.75 | 56.75 | 56.75 | -0.21 (-0.37%) | 67,600 |
| 21 Jan 2004 | USD | 56.65 | 57.11 | 56.4 | 56.96 | 56.96 | +0.4 (+0.71%) | 350,600 |
| 20 Jan 2004 | USD | 56.6 | 56.85 | 56.39 | 56.56 | 56.56 | -0.02 (-0.04%) | 295,700 |
| 19 Jan 2004 | USD | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 56.6 | 56.64 | 56.3 | 56.58 | 56.58 | +0.41 (+0.73%) | 133,600 |
| 15 Jan 2004 | USD | 56.32 | 56.48 | 55.91 | 56.17 | 56.17 | +0.04 (+0.07%) | 91,400 |
| 14 Jan 2004 | USD | 55.8 | 56.16 | 55.8 | 56.13 | 56.13 | +0.37 (+0.66%) | 38,300 |
| 13 Jan 2004 | USD | 56.09 | 56.26 | 55.49 | 55.76 | 55.76 | -0.33 (-0.59%) | 141,200 |
| 12 Jan 2004 | USD | 56.08 | 56.12 | 55.78 | 56.09 | 56.09 | +0.17 (+0.30%) | 160,500 |
| 9 Jan 2004 | USD | 56.16 | 56.35 | 55.8 | 55.92 | 55.92 | -0.43 (-0.76%) | 445,700 |
| 8 Jan 2004 | USD | 56.26 | 56.42 | 56.1 | 56.35 | 56.35 | +0.27 (+0.48%) | 477,500 |
| 7 Jan 2004 | USD | 55.61 | 56.08 | 55.61 | 56.08 | 56.08 | +0.15 (+0.27%) | 161,200 |
| 6 Jan 2004 | USD | 55.85 | 55.96 | 55.71 | 55.93 | 55.93 | +0.08 (+0.14%) | 363,500 |
| 5 Jan 2004 | USD | 55.32 | 55.86 | 55.32 | 55.85 | 55.85 | +0.75 (+1.36%) | 970,200 |
| 2 Jan 2004 | USD | 55.15 | 55.65 | 54.97 | 55.1 | 55.1 | -0.03 (-0.05%) | 111,500 |
| 1 Jan 2004 | USD | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.0 (0.0%) | 0 |
