| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2004 | USD | 25.85 | 27.25 | 25.85 | 27.25 | 13.625 | +0.2 (+0.74%) | 4,200 |
| 26 Jan 2004 | USD | 26 | 27.05 | 25.95 | 27.05 | 13.525 | +1.399 (+5.45%) | 16,734 |
| 23 Jan 2004 | USD | 25.65 | 26 | 25.65 | 25.651 | 12.8255 | -0.249 (-0.96%) | 6,486 |
| 22 Jan 2004 | USD | 25.8 | 26 | 25.6 | 25.9 | 12.95 | -0.1 (-0.38%) | 37,530 |
| 21 Jan 2004 | USD | 25.1 | 26 | 25.1 | 26 | 13 | +0.9 (+3.59%) | 29,980 |
| 20 Jan 2004 | USD | 24.9 | 25.19 | 24.9 | 25.1 | 12.55 | -0.1 (-0.40%) | 19,120 |
| 19 Jan 2004 | USD | 25.2 | 25.2 | 25.2 | 25.2 | 12.6 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 25.25 | 25.25 | 25.01 | 25.2 | 12.6 | -0.05 (-0.20%) | 29,040 |
| 15 Jan 2004 | USD | 25.25 | 25.49 | 25.1 | 25.25 | 12.625 | -0.25 (-0.98%) | 4,208 |
| 14 Jan 2004 | USD | 25.3 | 25.5 | 25.3 | 25.5 | 12.75 | +0.201 (+0.79%) | 6,762 |
| 13 Jan 2004 | USD | 24.51 | 25.299 | 24.51 | 25.299 | 12.6495 | +0.559 (+2.26%) | 47,594 |
| 12 Jan 2004 | USD | 24.68 | 24.75 | 24.25 | 24.74 | 12.37 | +0.49 (+2.02%) | 21,600 |
| 9 Jan 2004 | USD | 24.5 | 24.5 | 24.25 | 24.25 | 12.125 | -0.5 (-2.02%) | 10,200 |
| 8 Jan 2004 | USD | 23.66 | 24.8 | 23.6 | 24.75 | 12.375 | +0.25 (+1.02%) | 10,580 |
| 7 Jan 2004 | USD | 24.52 | 24.52 | 23.75 | 24.5 | 12.25 | -0.35 (-1.41%) | 20,200 |
| 6 Jan 2004 | USD | 24.71 | 24.979 | 24.71 | 24.85 | 12.425 | +0.1 (+0.40%) | 15,440 |
| 5 Jan 2004 | USD | 23.79 | 25.5 | 23.589 | 24.75 | 12.375 | +1.45 (+6.22%) | 49,924 |
| 2 Jan 2004 | USD | 23.44 | 23.64 | 23.3 | 23.3 | 11.65 | -0.2 (-0.85%) | 5,608 |
| 1 Jan 2004 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 11.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.8 | 23.8 | 23.3 | 23.5 | 11.75 | -0.27 (-1.14%) | 44,500 |
| 30 Dec 2003 | USD | 23.72 | 23.789 | 23.5 | 23.77 | 11.885 | -0.22 (-0.92%) | 53,320 |
| 29 Dec 2003 | USD | 24.19 | 24.19 | 23.99 | 23.99 | 11.995 | +0.131 (+0.55%) | 1,400 |
| 26 Dec 2003 | USD | 23.8594 | 23.8594 | 23.8594 | 23.8594 | 11.9297 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | USD | 23.8594 | 23.8594 | 23.8594 | 23.8594 | 11.9297 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 23.8594 | 23.8594 | 23.8594 | 23.8594 | 11.9297 | 0.0 (0.0%) | 0 |
| 23 Dec 2003 | USD | 24.26 | 24.3 | 23.72 | 23.8594 | 11.9297 | -0.591 (-2.42%) | 9,000 |
| 22 Dec 2003 | USD | 24.97 | 24.97 | 24.32 | 24.45 | 12.225 | -0.55 (-2.20%) | 17,150 |
| 19 Dec 2003 | USD | 24.95 | 25 | 24.451 | 25 | 12.5 | +0.071 (+0.28%) | 9,870 |
| 18 Dec 2003 | USD | 24.929 | 24.929 | 24.929 | 24.929 | 12.4645 | 0.0 (0.0%) | 0 |
| 17 Dec 2003 | USD | 25 | 25 | 24.45 | 24.929 | 12.4645 | -0.061 (-0.24%) | 2,960 |
