| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 24.5 | 24.675 | 24.22 | 24.585 | 245.85 | +0.085 (+0.35%) | 2,118,200 |
| 10 Feb 2004 | USD | 24.075 | 24.63 | 24.075 | 24.5 | 245 | +0.475 (+1.98%) | 3,146,800 |
| 9 Feb 2004 | USD | 23.615 | 24.24 | 23.6 | 24.025 | 240.25 | +0.595 (+2.54%) | 2,195,400 |
| 6 Feb 2004 | USD | 23.2 | 23.5 | 23.1 | 23.43 | 234.3 | +0.36 (+1.56%) | 1,323,800 |
| 5 Feb 2004 | USD | 23.525 | 23.675 | 22.615 | 23.07 | 230.7 | -0.33 (-1.41%) | 3,790,400 |
| 4 Feb 2004 | USD | 23.71 | 24.01 | 23.325 | 23.4 | 234 | -0.305 (-1.29%) | 3,214,000 |
| 3 Feb 2004 | USD | 23.825 | 23.85 | 23.505 | 23.705 | 237.05 | -0.52 (-2.15%) | 3,979,800 |
| 2 Feb 2004 | USD | 24.08 | 24.6 | 23.885 | 24.225 | 242.25 | -0.005 (-0.02%) | 3,214,800 |
| 30 Jan 2004 | USD | 24.215 | 24.61 | 24.075 | 24.23 | 242.3 | +0.015 (+0.06%) | 2,845,000 |
| 29 Jan 2004 | USD | 24.4 | 24.475 | 23.95 | 24.215 | 242.15 | -0.185 (-0.76%) | 2,380,400 |
| 28 Jan 2004 | USD | 24.13 | 24.715 | 23.81 | 24.4 | 244 | +0.065 (+0.27%) | 4,446,800 |
| 27 Jan 2004 | USD | 23.815 | 24.455 | 23.79 | 24.335 | 243.35 | +0.515 (+2.16%) | 4,158,400 |
| 26 Jan 2004 | USD | 23.305 | 23.82 | 23.18 | 23.82 | 238.2 | +0.52 (+2.23%) | 5,358,400 |
| 23 Jan 2004 | USD | 22.69 | 23.955 | 22.69 | 23.3 | 233 | +0.88 (+3.93%) | 3,752,200 |
| 22 Jan 2004 | USD | 22.775 | 22.815 | 22.08 | 22.42 | 224.2 | -0.395 (-1.73%) | 2,536,600 |
| 21 Jan 2004 | USD | 22.45 | 23.1 | 22.34 | 22.815 | 228.15 | +0.39 (+1.74%) | 3,602,800 |
| 20 Jan 2004 | USD | 21.45 | 22.63 | 21.45 | 22.425 | 224.25 | +1.175 (+5.53%) | 3,365,600 |
| 19 Jan 2004 | USD | 21.25 | 21.25 | 21.25 | 21.25 | 212.5 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 20.975 | 21.36 | 20.82 | 21.25 | 212.5 | +0.505 (+2.43%) | 1,732,000 |
| 15 Jan 2004 | USD | 21.5 | 21.625 | 20.745 | 20.745 | 207.45 | -0.55 (-2.58%) | 3,571,800 |
| 14 Jan 2004 | USD | 21.85 | 21.85 | 21.09 | 21.295 | 212.95 | -0.555 (-2.54%) | 2,273,600 |
| 13 Jan 2004 | USD | 21.96 | 22.5 | 21.8 | 21.85 | 218.5 | -0.11 (-0.50%) | 2,267,000 |
| 12 Jan 2004 | USD | 22.035 | 22.125 | 21.805 | 21.96 | 219.6 | -0.075 (-0.34%) | 2,809,400 |
| 9 Jan 2004 | USD | 20.715 | 22.255 | 20.63 | 22.035 | 220.35 | +1.32 (+6.37%) | 4,821,400 |
| 8 Jan 2004 | USD | 20.25 | 20.89 | 20.025 | 20.715 | 207.15 | +0.58 (+2.88%) | 2,376,000 |
| 7 Jan 2004 | USD | 20.5 | 20.5 | 20.025 | 20.135 | 201.35 | -0.365 (-1.78%) | 2,075,600 |
| 6 Jan 2004 | USD | 20.885 | 21.05 | 20.48 | 20.5 | 205 | -0.34 (-1.63%) | 2,467,000 |
| 5 Jan 2004 | USD | 20.73 | 21.095 | 20.565 | 20.84 | 208.4 | +0.11 (+0.53%) | 2,036,200 |
| 2 Jan 2004 | USD | 20.75 | 20.97 | 20.5 | 20.73 | 207.3 | -0.03 (-0.14%) | 972,600 |
| 1 Jan 2004 | USD | 20.76 | 20.76 | 20.76 | 20.76 | 207.6 | 0.0 (0.0%) | 0 |
