| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2004 | USD | 27.42 | 27.58 | 25.12 | 26.81 | 26.81 | -0.59 (-2.15%) | 376,494 |
| 27 Jan 2004 | USD | 27.5 | 27.7 | 27.25 | 27.4 | 27.4 | -0.6 (-2.14%) | 127,241 |
| 26 Jan 2004 | USD | 27.22 | 28.0156 | 27.2 | 28 | 28 | +0.78 (+2.87%) | 120,892 |
| 23 Jan 2004 | USD | 27.47 | 28.05 | 26.96 | 27.22 | 27.22 | -0.478 (-1.73%) | 379,877 |
| 22 Jan 2004 | USD | 28.14 | 28.16 | 27.3 | 27.698 | 27.698 | -1.102 (-3.83%) | 238,069 |
| 21 Jan 2004 | USD | 29.75 | 29.8 | 28.47 | 28.8 | 28.8 | -1.28 (-4.26%) | 149,924 |
| 20 Jan 2004 | USD | 28.36 | 30.08 | 28.36 | 30.08 | 30.08 | +1.61 (+5.66%) | 103,658 |
| 19 Jan 2004 | USD | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 28.7 | 28.94 | 28.38 | 28.47 | 28.47 | -0.39 (-1.35%) | 45,343 |
| 15 Jan 2004 | USD | 29.01 | 29.24 | 28.67 | 28.86 | 28.86 | -0.22 (-0.76%) | 182,254 |
| 14 Jan 2004 | USD | 29.25 | 29.58 | 28.98 | 29.08 | 29.08 | -0.11 (-0.38%) | 68,679 |
| 13 Jan 2004 | USD | 29.24 | 29.264 | 28.78 | 29.19 | 29.19 | +0.09 (+0.31%) | 91,930 |
| 12 Jan 2004 | USD | 28.42 | 29.3 | 28.41 | 29.1 | 29.1 | +0.65 (+2.28%) | 97,390 |
| 9 Jan 2004 | USD | 29 | 29.25 | 28.45 | 28.45 | 28.45 | -0.64 (-2.20%) | 80,389 |
| 8 Jan 2004 | USD | 29.2 | 29.25 | 29 | 29.09 | 29.09 | -0.16 (-0.55%) | 53,355 |
| 7 Jan 2004 | USD | 29 | 29.31 | 29 | 29.25 | 29.25 | -0.77 (-2.56%) | 114,432 |
| 6 Jan 2004 | USD | 30.65 | 30.7 | 29.65 | 30.02 | 30.02 | -0.53 (-1.73%) | 234,796 |
| 5 Jan 2004 | USD | 30.22 | 30.57 | 29.74 | 30.55 | 30.55 | +0.66 (+2.21%) | 220,737 |
| 2 Jan 2004 | USD | 30.25 | 30.87 | 29.25 | 29.89 | 29.89 | -0.58 (-1.90%) | 104,879 |
| 1 Jan 2004 | USD | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 32.38 | 32.86 | 30.299 | 30.47 | 30.47 | -1.9 (-5.87%) | 148,397 |
| 30 Dec 2003 | USD | 30.87 | 32.81 | 30.87 | 32.37 | 32.37 | +1.33 (+4.28%) | 263,858 |
| 29 Dec 2003 | USD | 30.18 | 31.04 | 29.79 | 31.04 | 31.04 | +1.06 (+3.54%) | 219,045 |
| 26 Dec 2003 | USD | 29.9 | 30.38 | 29.69 | 29.98 | 29.98 | +0.13 (+0.44%) | 77,394 |
| 25 Dec 2003 | USD | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 29.59 | 30.2 | 28.34 | 29.85 | 29.85 | -1.86 (-5.87%) | 568,709 |
| 23 Dec 2003 | USD | 30.39 | 32.54 | 30.23 | 31.71 | 31.71 | +1.52 (+5.03%) | 143,941 |
| 22 Dec 2003 | USD | 29.42 | 30.52 | 29.25 | 30.19 | 30.19 | +0.8 (+2.72%) | 292,127 |
| 19 Dec 2003 | USD | 28.84 | 29.4 | 28.42 | 29.39 | 29.39 | +0.8 (+2.80%) | 92,775 |
| 18 Dec 2003 | USD | 28.3 | 28.59 | 27.89 | 28.59 | 28.59 | +0.43 (+1.53%) | 186,189 |
