| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 30.49 | 30.86 | 30.46 | 30.63 | 7.6575 | +0.53 (+1.76%) | 3,301,200 |
| 6 Feb 2004 | USD | 28.9 | 30.4 | 28.9 | 30.1 | 7.525 | +0.82 (+2.80%) | 4,672,800 |
| 5 Feb 2004 | USD | 29.76 | 29.95 | 29.05 | 29.28 | 7.32 | -0.61 (-2.04%) | 4,155,200 |
| 4 Feb 2004 | USD | 30.6 | 30.69 | 29.51 | 29.89 | 7.4725 | -0.46 (-1.52%) | 7,514,000 |
| 3 Feb 2004 | USD | 29.87 | 30.35 | 29.61 | 30.35 | 7.5875 | +0.32 (+1.07%) | 4,364,000 |
| 2 Feb 2004 | USD | 29.4 | 30.03 | 28.36 | 30.03 | 7.5075 | +0.63 (+2.14%) | 11,611,200 |
| 30 Jan 2004 | USD | 29.8 | 30.46 | 28.84 | 29.4 | 7.35 | -0.73 (-2.42%) | 15,737,200 |
| 29 Jan 2004 | USD | 31.58 | 31.58 | 30 | 30.13 | 7.5325 | -2.08 (-6.46%) | 18,114,400 |
| 28 Jan 2004 | USD | 32.92 | 33.16 | 32.14 | 32.21 | 8.0525 | -0.75 (-2.28%) | 3,955,200 |
| 27 Jan 2004 | USD | 33.14 | 33.22 | 32.43 | 32.96 | 8.24 | -0.09 (-0.27%) | 4,231,200 |
| 26 Jan 2004 | USD | 33.1 | 33.57 | 32.91 | 33.05 | 8.2625 | 0.0 (0.0%) | 3,877,600 |
| 23 Jan 2004 | USD | 32.61 | 33.08 | 32.5 | 33.05 | 8.2625 | +0.2 (+0.61%) | 7,032,400 |
| 22 Jan 2004 | USD | 33.06 | 33.43 | 32.71 | 32.85 | 8.2125 | -0.4 (-1.20%) | 5,318,400 |
| 21 Jan 2004 | USD | 33.9 | 33.9 | 33.25 | 33.25 | 8.3125 | -0.86 (-2.52%) | 4,442,000 |
| 20 Jan 2004 | USD | 33.3 | 34.2 | 33.26 | 34.11 | 8.5275 | +1.77 (+5.47%) | 5,536,000 |
| 19 Jan 2004 | USD | 32.34 | 32.34 | 32.34 | 32.34 | 8.085 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 31.5 | 32.36 | 31.45 | 32.34 | 8.085 | +0.71 (+2.24%) | 4,416,000 |
| 15 Jan 2004 | USD | 32.3 | 32.73 | 31.57 | 31.63 | 7.9075 | -1.24 (-3.77%) | 6,836,400 |
| 14 Jan 2004 | USD | 33.7 | 33.7 | 31.95 | 32.87 | 8.2175 | -0.92 (-2.72%) | 8,493,200 |
| 13 Jan 2004 | USD | 34 | 34.24 | 33.64 | 33.79 | 8.4475 | -0.2 (-0.59%) | 6,370,800 |
| 12 Jan 2004 | USD | 33.38 | 33.99 | 33.13 | 33.99 | 8.4975 | +1.03 (+3.13%) | 7,713,600 |
| 9 Jan 2004 | USD | 32.82 | 33.59 | 32.7 | 32.96 | 8.24 | +0.05 (+0.15%) | 6,541,600 |
| 8 Jan 2004 | USD | 33.25 | 33.25 | 32.7 | 32.91 | 8.2275 | -0.49 (-1.47%) | 7,599,200 |
| 7 Jan 2004 | USD | 34.6 | 34.82 | 33.13 | 33.4 | 8.35 | -0.43 (-1.27%) | 11,067,600 |
| 6 Jan 2004 | USD | 32.42 | 34.17 | 32.42 | 33.83 | 8.4575 | +1.43 (+4.41%) | 13,829,600 |
| 5 Jan 2004 | USD | 31.25 | 32.58 | 31.11 | 32.4 | 8.1 | +2.2 (+7.28%) | 8,442,400 |
| 2 Jan 2004 | USD | 29.47 | 30.51 | 29.47 | 30.2 | 7.55 | +0.96 (+3.28%) | 6,397,200 |
| 1 Jan 2004 | USD | 29.24 | 29.24 | 29.24 | 29.24 | 7.31 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 29.07 | 29.29 | 29.03 | 29.24 | 7.31 | +0.17 (+0.58%) | 1,072,000 |
| 30 Dec 2003 | USD | 29.17 | 29.35 | 28.98 | 29.07 | 7.2675 | -0.2 (-0.68%) | 2,458,400 |
