| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 27.66 | 28 | 26.92 | 27.2 | 27.2 | -0.51 (-1.84%) | 418,738 |
| 3 Feb 2004 | USD | 27.9 | 28.44 | 27.55 | 27.71 | 27.71 | -0.42 (-1.49%) | 114,203 |
| 2 Feb 2004 | USD | 28.4 | 28.85 | 27.25 | 28.13 | 28.13 | +1.24 (+4.61%) | 451,463 |
| 30 Jan 2004 | USD | 26.47 | 27.4 | 26.12 | 26.89 | 26.89 | +0.34 (+1.28%) | 148,537 |
| 29 Jan 2004 | USD | 26.51 | 26.9 | 25.86 | 26.55 | 26.55 | -0.09 (-0.34%) | 342,596 |
| 28 Jan 2004 | USD | 28 | 28.2 | 26.47 | 26.64 | 26.64 | -0.84 (-3.06%) | 163,827 |
| 27 Jan 2004 | USD | 28.32 | 28.45 | 27.42 | 27.48 | 27.48 | -0.91 (-3.21%) | 128,265 |
| 26 Jan 2004 | USD | 27.5 | 28.5 | 27.5 | 28.39 | 28.39 | +0.69 (+2.49%) | 293,138 |
| 23 Jan 2004 | USD | 28 | 28.15 | 27.1 | 27.7 | 27.7 | -0.33 (-1.18%) | 182,937 |
| 22 Jan 2004 | USD | 27.99 | 28.14 | 27.16 | 28.03 | 28.03 | +0.32 (+1.15%) | 363,972 |
| 21 Jan 2004 | USD | 27.14 | 28.14 | 27.01 | 27.71 | 27.71 | +0.59 (+2.18%) | 636,292 |
| 20 Jan 2004 | USD | 25.88 | 27.22 | 25.58 | 27.12 | 27.12 | +1.34 (+5.20%) | 523,624 |
| 19 Jan 2004 | USD | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 24.77 | 26.3 | 24.77 | 25.78 | 25.78 | +0.9 (+3.62%) | 355,910 |
| 15 Jan 2004 | USD | 24.9 | 25.65 | 24.62 | 24.88 | 24.88 | -0.09 (-0.36%) | 422,547 |
| 14 Jan 2004 | USD | 24.66 | 25 | 24.27 | 24.97 | 24.97 | +0.29 (+1.18%) | 887,329 |
| 13 Jan 2004 | USD | 25.93 | 26.05 | 24.25 | 24.68 | 24.68 | -1.33 (-5.11%) | 768,105 |
| 12 Jan 2004 | USD | 26.34 | 27.37 | 25.76 | 26.01 | 26.01 | -0.33 (-1.25%) | 289,483 |
| 9 Jan 2004 | USD | 26.99 | 26.99 | 25.72 | 26.34 | 26.34 | -0.7 (-2.59%) | 518,114 |
| 8 Jan 2004 | USD | 27.09 | 27.9 | 25.87 | 27.04 | 27.04 | -1.44 (-5.06%) | 631,998 |
| 7 Jan 2004 | USD | 27.45 | 29.18 | 27.43 | 28.48 | 28.48 | +0.9 (+3.26%) | 469,300 |
| 6 Jan 2004 | USD | 27.4 | 27.99 | 27.4 | 27.58 | 27.58 | +0.29 (+1.06%) | 232,572 |
| 5 Jan 2004 | USD | 27.1 | 27.55 | 26.77 | 27.29 | 27.29 | +0.39 (+1.45%) | 376,258 |
| 2 Jan 2004 | USD | 26.83 | 27.18 | 26.65 | 26.9 | 26.9 | +0.17 (+0.64%) | 287,988 |
| 1 Jan 2004 | USD | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 27.66 | 27.8 | 26.62 | 26.73 | 26.73 | -0.81 (-2.94%) | 287,904 |
| 30 Dec 2003 | USD | 27.2 | 27.86 | 26.96 | 27.54 | 27.54 | +0.29 (+1.06%) | 196,602 |
| 29 Dec 2003 | USD | 27.25 | 27.36 | 26.67 | 27.25 | 27.25 | +0.19 (+0.70%) | 241,142 |
| 26 Dec 2003 | USD | 27.35 | 27.52 | 26.87 | 27.06 | 27.06 | -0.22 (-0.81%) | 82,975 |
| 25 Dec 2003 | USD | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.0 (0.0%) | 0 |
