| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | USD | 45.95 | 46.45 | 45.2 | 45.65 | 45.65 | +0.2 (+0.44%) | 206,800 |
| 28 Jan 2004 | USD | 47.3 | 48 | 45 | 45.45 | 45.45 | -2.25 (-4.72%) | 566,700 |
| 27 Jan 2004 | USD | 46.89 | 48 | 46.6 | 47.7 | 47.7 | +0.31 (+0.65%) | 373,900 |
| 26 Jan 2004 | USD | 47.2 | 47.85 | 46.94 | 47.39 | 47.39 | -0.16 (-0.34%) | 316,600 |
| 23 Jan 2004 | USD | 48.75 | 49 | 47.55 | 47.55 | 47.55 | -1.45 (-2.96%) | 394,500 |
| 22 Jan 2004 | USD | 46.75 | 49 | 46.6 | 49 | 49 | +2 (+4.26%) | 528,700 |
| 21 Jan 2004 | USD | 45.1 | 47 | 45 | 47 | 47 | +1.7 (+3.75%) | 367,800 |
| 20 Jan 2004 | USD | 44.75 | 45.99 | 44.75 | 45.3 | 45.3 | -0.87 (-1.88%) | 301,200 |
| 19 Jan 2004 | USD | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 45.3 | 46.72 | 45.3 | 46.17 | 46.17 | +1.1 (+2.44%) | 619,200 |
| 15 Jan 2004 | USD | 42.9 | 45.4 | 42.75 | 45.07 | 45.07 | +2.47 (+5.80%) | 677,900 |
| 14 Jan 2004 | USD | 41.75 | 43.24 | 41.55 | 42.6 | 42.6 | +0.85 (+2.04%) | 816,800 |
| 13 Jan 2004 | USD | 41.75 | 41.9 | 41.54 | 41.75 | 41.75 | -0.25 (-0.60%) | 447,900 |
| 12 Jan 2004 | USD | 41.25 | 42.09 | 41.25 | 42 | 42 | +0.65 (+1.57%) | 402,800 |
| 9 Jan 2004 | USD | 41.75 | 42.2 | 41.35 | 41.35 | 41.35 | -1.05 (-2.48%) | 690,100 |
| 8 Jan 2004 | USD | 43 | 43.58 | 42.14 | 42.4 | 42.4 | -1.14 (-2.62%) | 1,072,200 |
| 7 Jan 2004 | USD | 42.3 | 44.5 | 42.2 | 43.54 | 43.54 | +0.98 (+2.30%) | 1,075,400 |
| 6 Jan 2004 | USD | 41.65 | 42.65 | 41.1 | 42.56 | 42.56 | +0.26 (+0.61%) | 670,700 |
| 5 Jan 2004 | USD | 43.55 | 43.55 | 42 | 42.3 | 42.3 | -0.7 (-1.63%) | 874,600 |
| 2 Jan 2004 | USD | 41.57 | 43.4 | 41.57 | 43 | 43 | +1.43 (+3.44%) | 1,011,300 |
| 1 Jan 2004 | USD | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 41.07 | 42.1 | 41.07 | 41.57 | 41.57 | +0.46 (+1.12%) | 1,372,100 |
| 30 Dec 2003 | USD | 40.55 | 41.19 | 40.55 | 41.11 | 41.11 | +0.6 (+1.48%) | 382,900 |
| 29 Dec 2003 | USD | 39.5 | 40.6 | 39.5 | 40.51 | 40.51 | +0.24 (+0.60%) | 58,500 |
| 26 Dec 2003 | USD | 40.4 | 40.4 | 40.25 | 40.27 | 40.27 | -0.73 (-1.78%) | 18,800 |
| 25 Dec 2003 | USD | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 41.1 | 41.1 | 41 | 41 | 41 | -0.05 (-0.12%) | 26,900 |
| 23 Dec 2003 | USD | 43 | 43 | 41 | 41.05 | 41.05 | -1.95 (-4.53%) | 43,600 |
| 22 Dec 2003 | USD | 45.5 | 45.51 | 43 | 43 | 43 | -2.75 (-6.01%) | 46,700 |
| 19 Dec 2003 | USD | 42.5 | 46.4 | 42.5 | 45.75 | 45.75 | 0.0 (0.0%) | 297,800 |
