| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2004 | USD | 46.15 | 46.89 | 46.12 | 46.38 | 46.38 | +0.36 (+0.78%) | 461,700 |
| 6 Feb 2004 | USD | 45.6 | 46.25 | 45.6 | 46.02 | 46.02 | +0.02 (+0.04%) | 713,100 |
| 5 Feb 2004 | USD | 45.7 | 46.06 | 45.53 | 46 | 46 | +0.41 (+0.90%) | 828,400 |
| 4 Feb 2004 | USD | 46.07 | 46.52 | 45.53 | 45.59 | 45.59 | -0.47 (-1.02%) | 821,900 |
| 3 Feb 2004 | USD | 45.8 | 46.5 | 45.59 | 46.06 | 46.06 | -0.24 (-0.52%) | 935,000 |
| 2 Feb 2004 | USD | 46.42 | 46.94 | 45.87 | 46.3 | 46.3 | -0.26 (-0.56%) | 557,900 |
| 30 Jan 2004 | USD | 46.24 | 46.8 | 46.18 | 46.56 | 46.56 | -0.59 (-1.25%) | 832,800 |
| 29 Jan 2004 | USD | 47.12 | 47.2 | 46.34 | 47.15 | 47.15 | +0.03 (+0.06%) | 1,371,100 |
| 28 Jan 2004 | USD | 45.85 | 47.49 | 45.85 | 47.12 | 47.12 | +1.52 (+3.33%) | 1,876,900 |
| 27 Jan 2004 | USD | 45.85 | 46.1 | 45.2 | 45.6 | 45.6 | -0.37 (-0.80%) | 1,354,700 |
| 26 Jan 2004 | USD | 45.4 | 45.97 | 45.28 | 45.97 | 45.97 | +0.57 (+1.26%) | 1,686,400 |
| 23 Jan 2004 | USD | 45.5 | 45.85 | 44.6 | 45.4 | 45.4 | -0.67 (-1.45%) | 4,281,000 |
| 22 Jan 2004 | USD | 47.7 | 48.3 | 46.05 | 46.07 | 46.07 | -3.23 (-6.55%) | 3,456,800 |
| 21 Jan 2004 | USD | 48.75 | 49.33 | 48.26 | 49.3 | 49.3 | +0.3 (+0.61%) | 1,504,700 |
| 20 Jan 2004 | USD | 48.3 | 49.2 | 48.16 | 49 | 49 | +0.62 (+1.28%) | 1,270,300 |
| 19 Jan 2004 | USD | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 48.45 | 49 | 47.25 | 48.38 | 48.38 | +0.03 (+0.06%) | 2,391,700 |
| 15 Jan 2004 | USD | 50.87 | 50.87 | 46.525 | 48.35 | 48.35 | -3.08 (-5.99%) | 5,050,800 |
| 14 Jan 2004 | USD | 51.3 | 52.04 | 51.2 | 51.43 | 51.43 | +0.14 (+0.27%) | 1,520,300 |
| 13 Jan 2004 | USD | 51.45 | 52.06 | 50.64 | 51.29 | 51.29 | +0.11 (+0.21%) | 1,099,800 |
| 12 Jan 2004 | USD | 49.5 | 52.24 | 49.49 | 51.18 | 51.18 | +2.96 (+6.14%) | 3,340,800 |
| 9 Jan 2004 | USD | 48.6 | 48.77 | 48.09 | 48.22 | 48.22 | -0.57 (-1.17%) | 733,500 |
| 8 Jan 2004 | USD | 48.4 | 48.83 | 47.97 | 48.79 | 48.79 | +0.79 (+1.65%) | 1,172,400 |
| 7 Jan 2004 | USD | 48.6 | 48.6 | 47.855 | 48 | 48 | -0.53 (-1.09%) | 619,100 |
| 6 Jan 2004 | USD | 49 | 49.09 | 48.29 | 48.53 | 48.53 | -0.05 (-0.10%) | 778,400 |
| 5 Jan 2004 | USD | 48.4 | 48.91 | 48.29 | 48.58 | 48.58 | +0.08 (+0.16%) | 930,600 |
| 2 Jan 2004 | USD | 48.65 | 49 | 48.27 | 48.5 | 48.5 | -0.25 (-0.51%) | 648,600 |
| 1 Jan 2004 | USD | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 47.9 | 48.83 | 47.9 | 48.75 | 48.75 | +0.6 (+1.25%) | 688,400 |
| 30 Dec 2003 | USD | 47.85 | 48.24 | 47.75 | 48.15 | 48.15 | +0.08 (+0.17%) | 453,500 |
