| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | USD | 85.28 | 86 | 82.7 | 82.96 | 8.296 | -1.51 (-1.79%) | 2,573,020 |
| 27 Jan 2004 | USD | 85 | 85.95 | 84.47 | 84.47 | 8.447 | -1.38 (-1.61%) | 1,972,730 |
| 26 Jan 2004 | USD | 84.44 | 85.94 | 84.38 | 85.85 | 8.585 | +1.19 (+1.41%) | 1,229,480 |
| 23 Jan 2004 | USD | 85.1 | 85.79 | 84.15 | 84.66 | 8.466 | +0.01 (+0.01%) | 2,196,710 |
| 22 Jan 2004 | USD | 85.02 | 85.99 | 84.65 | 84.65 | 8.465 | -0.75 (-0.88%) | 1,464,110 |
| 21 Jan 2004 | USD | 86.09 | 86.24 | 84.71 | 85.4 | 8.54 | -0.45 (-0.52%) | 1,774,110 |
| 20 Jan 2004 | USD | 85.85 | 85.85 | 85.13 | 85.85 | 8.585 | +0.4 (+0.47%) | 3,292,800 |
| 19 Jan 2004 | USD | 85.45 | 85.45 | 85.45 | 85.45 | 8.545 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 84.8 | 85.5 | 84.62 | 85.45 | 8.545 | +1.209 (+1.44%) | 2,741,310 |
| 15 Jan 2004 | USD | 84.28 | 84.71 | 83 | 84.241 | 8.4241 | +0.031 (+0.04%) | 2,622,100 |
| 14 Jan 2004 | USD | 84.14 | 84.34 | 83.68 | 84.21 | 8.421 | +0.56 (+0.67%) | 2,318,900 |
| 13 Jan 2004 | USD | 84.5 | 84.6 | 83.09 | 83.65 | 8.365 | -0.8 (-0.95%) | 1,846,230 |
| 12 Jan 2004 | USD | 83.85 | 84.45 | 83.34 | 84.45 | 8.445 | +1.05 (+1.26%) | 1,316,120 |
| 9 Jan 2004 | USD | 83.38 | 84.49 | 83.1 | 83.4 | 8.34 | -0.31 (-0.37%) | 1,523,380 |
| 8 Jan 2004 | USD | 83.5 | 83.838 | 83.03 | 83.71 | 8.371 | +0.78 (+0.94%) | 1,854,750 |
| 7 Jan 2004 | USD | 82.25 | 82.95 | 81.76 | 82.93 | 8.293 | +0.66 (+0.80%) | 1,112,540 |
| 6 Jan 2004 | USD | 81.92 | 82.45 | 81.45 | 82.27 | 8.227 | +0.52 (+0.64%) | 754,130 |
| 5 Jan 2004 | USD | 80.625 | 81.8 | 80.625 | 81.75 | 8.175 | +1.69 (+2.11%) | 1,004,700 |
| 2 Jan 2004 | USD | 80.6 | 80.83 | 79.9 | 80.06 | 8.006 | +0.25 (+0.31%) | 727,260 |
| 1 Jan 2004 | USD | 79.81 | 79.81 | 79.81 | 79.81 | 7.981 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 80.5 | 80.61 | 79.75 | 79.81 | 7.981 | -0.38 (-0.47%) | 1,126,620 |
| 30 Dec 2003 | USD | 80.52 | 80.52 | 79.88 | 80.19 | 8.019 | +0.02 (+0.02%) | 874,770 |
| 29 Dec 2003 | USD | 79.03 | 80.17 | 78.9531 | 80.17 | 8.017 | +1.36 (+1.73%) | 1,854,890 |
| 26 Dec 2003 | USD | 78.46 | 79.25 | 78.46 | 78.81 | 7.881 | +0.14 (+0.18%) | 548,730 |
| 25 Dec 2003 | USD | 78.67 | 78.67 | 78.67 | 78.67 | 7.867 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 78.75 | 78.94 | 78.41 | 78.67 | 7.867 | -0.17 (-0.22%) | 425,660 |
| 23 Dec 2003 | USD | 78.14 | 78.84 | 78 | 78.84 | 7.884 | +0.79 (+1.01%) | 1,310,500 |
| 22 Dec 2003 | USD | 77.678 | 78.22 | 77.55 | 78.05 | 7.805 | +0.12 (+0.15%) | 2,943,210 |
| 19 Dec 2003 | USD | 78.25 | 78.25 | 77.55 | 77.93 | 7.793 | -0.17 (-0.22%) | 1,259,270 |
| 18 Dec 2003 | USD | 77.06 | 78.32 | 77.02 | 78.1 | 7.81 | +1.33 (+1.73%) | 2,964,670 |
