| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | USD | 40 | 40.25 | 39 | 40.25 | 20.125 | +1.25 (+3.21%) | 4,774 |
| 5 Feb 2004 | USD | 39.5 | 39.99 | 39 | 39 | 19.5 | +0.5 (+1.30%) | 141,556 |
| 4 Feb 2004 | USD | 37.5 | 39 | 37.5 | 38.5 | 19.25 | +0.25 (+0.65%) | 56,895 |
| 3 Feb 2004 | USD | 37.75 | 38.5 | 37.25 | 38.25 | 19.125 | -0.25 (-0.65%) | 131,312 |
| 2 Feb 2004 | USD | 38.25 | 38.5 | 38.25 | 38.5 | 19.25 | 0.0 (0.0%) | 23,916 |
| 30 Jan 2004 | USD | 38.5 | 38.6 | 38 | 38.5 | 19.25 | -0.8 (-2.04%) | 169,279 |
| 29 Jan 2004 | USD | 38.75 | 39.5 | 38.75 | 39.3 | 19.65 | +0.54 (+1.39%) | 202,460 |
| 28 Jan 2004 | USD | 38.25 | 39.5 | 38.25 | 38.76 | 19.38 | -0.325 (-0.83%) | 267,673 |
| 27 Jan 2004 | USD | 39 | 39.5 | 38.6 | 39.0852 | 19.5426 | +0.585 (+1.52%) | 205,380 |
| 26 Jan 2004 | USD | 38.75 | 38.75 | 38 | 38.5 | 19.25 | +0.09 (+0.23%) | 8,200 |
| 23 Jan 2004 | USD | 38 | 38.65 | 38 | 38.4103 | 19.2051 | +0.41 (+1.08%) | 148,580 |
| 22 Jan 2004 | USD | 38 | 38 | 38 | 38 | 19 | +0.417 (+1.11%) | 4,100 |
| 21 Jan 2004 | USD | 39.5 | 39.5 | 36.5 | 37.583 | 18.7915 | -1.917 (-4.85%) | 104,430 |
| 20 Jan 2004 | USD | 41.5 | 41.5 | 38.5 | 39.5 | 19.75 | -1.85 (-4.47%) | 86,711 |
| 19 Jan 2004 | USD | 41 | 41.65 | 41 | 41.35 | 20.675 | +1.35 (+3.38%) | 42,250 |
| 16 Jan 2004 | USD | 40.3 | 40.5 | 39.9 | 40 | 20 | -1.7 (-4.08%) | 64,393 |
| 15 Jan 2004 | USD | 42.5 | 42.5 | 41.51 | 41.7 | 20.85 | -0.7 (-1.65%) | 88,681 |
| 14 Jan 2004 | USD | 41.75 | 42.5 | 41.75 | 42.4 | 21.2 | +1.39 (+3.39%) | 138,009 |
| 13 Jan 2004 | USD | 41.5 | 41.5 | 41.01 | 41.01 | 20.505 | -0.5 (-1.20%) | 132,694 |
| 12 Jan 2004 | USD | 42.25 | 42.25 | 41.25 | 41.51 | 20.755 | +0.01 (+0.02%) | 158,977 |
| 9 Jan 2004 | USD | 41.2 | 41.51 | 40.25 | 41.5 | 20.75 | +1.5 (+3.75%) | 169,989 |
| 8 Jan 2004 | USD | 39.5 | 40 | 39.5 | 40 | 20 | +1.1 (+2.83%) | 45,100 |
| 7 Jan 2004 | USD | 38.4 | 39.2 | 37.76 | 38.9 | 19.45 | +0.1 (+0.26%) | 138,778 |
| 6 Jan 2004 | USD | 39 | 39.25 | 38.8 | 38.8 | 19.4 | +0.3 (+0.78%) | 59,560 |
| 5 Jan 2004 | USD | 36.25 | 38.5 | 34.35 | 38.5 | 19.25 | +4.15 (+12.08%) | 137,439 |
| 2 Jan 2004 | USD | 34.6 | 34.75 | 33.5 | 34.35 | 17.175 | +1.5 (+4.57%) | 46,880 |
| 30 Dec 2003 | USD | 33.05 | 33.65 | 32.75 | 32.85 | 16.425 | -0.05 (-0.15%) | 185,196 |
| 29 Dec 2003 | USD | 32 | 33.35 | 31.99 | 32.9 | 16.45 | +1.9 (+6.13%) | 86,010 |
| 23 Dec 2003 | USD | 31 | 31 | 31 | 31 | 15.5 | -0.29 (-0.93%) | 28,700 |
| 22 Dec 2003 | USD | 31.5 | 31.5 | 30.76 | 31.29 | 15.645 | +0.69 (+2.25%) | 43,050 |
