| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | USD | 36.12 | 36.12 | 35.84 | 36.07 | 12.0233 | +0.07 (+0.19%) | 9,900 |
| 19 Feb 2004 | USD | 36.55 | 36.55 | 36 | 36 | 12 | -0.41 (-1.13%) | 14,200 |
| 18 Feb 2004 | USD | 36.45 | 36.49 | 36.32 | 36.41 | 12.1367 | 0.0 (0.0%) | 25,800 |
| 17 Feb 2004 | USD | 36.23 | 36.46 | 36.23 | 36.41 | 12.1367 | +0.41 (+1.14%) | 24,300 |
| 16 Feb 2004 | USD | 36 | 36 | 36 | 36 | 12 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 36.28 | 36.37 | 35.82 | 36 | 12 | -0.2 (-0.55%) | 34,200 |
| 12 Feb 2004 | USD | 36.18 | 36.32 | 36.03 | 36.2 | 12.0667 | +0.02 (+0.06%) | 28,800 |
| 11 Feb 2004 | USD | 35.68 | 36.2 | 35.63 | 36.18 | 12.06 | +0.52 (+1.46%) | 42,400 |
| 10 Feb 2004 | USD | 35.53 | 35.7 | 35.41 | 35.66 | 11.8867 | +0.08 (+0.22%) | 35,200 |
| 9 Feb 2004 | USD | 35.64 | 35.72 | 35.53 | 35.58 | 11.86 | +0.05 (+0.14%) | 22,700 |
| 6 Feb 2004 | USD | 35 | 35.53 | 35 | 35.53 | 11.8433 | +0.59 (+1.69%) | 15,100 |
| 5 Feb 2004 | USD | 34.92 | 35 | 34.75 | 34.94 | 11.6467 | +0.02 (+0.06%) | 27,400 |
| 4 Feb 2004 | USD | 35.18 | 35.22 | 34.72 | 34.92 | 11.64 | -0.35 (-0.99%) | 34,300 |
| 3 Feb 2004 | USD | 35.2 | 35.35 | 35.14 | 35.27 | 11.7567 | +0.02 (+0.06%) | 15,600 |
| 2 Feb 2004 | USD | 35.15 | 35.38 | 34.87 | 35.25 | 11.75 | +0.28 (+0.80%) | 10,400 |
| 30 Jan 2004 | USD | 35.05 | 35.16 | 34.96 | 34.97 | 11.6567 | -0.03 (-0.09%) | 6,700 |
| 29 Jan 2004 | USD | 35.15 | 35.15 | 34.48 | 35 | 11.6667 | -0.09 (-0.26%) | 27,200 |
| 28 Jan 2004 | USD | 35.72 | 35.75 | 34.88 | 35.09 | 11.6967 | -0.6 (-1.68%) | 21,100 |
| 27 Jan 2004 | USD | 35.8 | 35.95 | 35.5 | 35.69 | 11.8967 | -0.11 (-0.31%) | 17,200 |
| 26 Jan 2004 | USD | 35.47 | 35.8 | 35.25 | 35.8 | 11.9333 | +0.36 (+1.02%) | 12,100 |
| 23 Jan 2004 | USD | 35.68 | 35.73 | 35.25 | 35.44 | 11.8133 | -0.06 (-0.17%) | 16,900 |
| 22 Jan 2004 | USD | 35.8 | 35.8 | 35.45 | 35.5 | 11.8333 | -0.21 (-0.59%) | 32,400 |
| 21 Jan 2004 | USD | 35.7 | 35.78 | 35.5 | 35.71 | 11.9033 | +0.03 (+0.08%) | 28,700 |
| 20 Jan 2004 | USD | 35.67 | 35.72 | 35.47 | 35.68 | 11.8933 | +0.21 (+0.59%) | 32,800 |
| 19 Jan 2004 | USD | 35.47 | 35.47 | 35.47 | 35.47 | 11.8233 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 35.28 | 35.47 | 35.2 | 35.47 | 11.8233 | +0.39 (+1.11%) | 12,300 |
| 15 Jan 2004 | USD | 35.05 | 35.18 | 34.6 | 35.08 | 11.6933 | +0.21 (+0.60%) | 16,000 |
| 14 Jan 2004 | USD | 34.76 | 34.98 | 34.65 | 34.87 | 11.6233 | +0.4 (+1.16%) | 15,400 |
| 13 Jan 2004 | USD | 34.8 | 34.83 | 34.3 | 34.47 | 11.49 | -0.28 (-0.81%) | 12,000 |
| 12 Jan 2004 | USD | 34.6 | 34.76 | 34.53 | 34.75 | 11.5833 | +0.15 (+0.43%) | 14,800 |
