| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | USD | 56.25 | 59.9 | 56.17 | 58.69 | 58.69 | +2.11 (+3.73%) | 2,282,584 |
| 10 Feb 2004 | USD | 56.39 | 57.5 | 55.12 | 56.58 | 56.58 | -0.42 (-0.74%) | 1,700,785 |
| 9 Feb 2004 | USD | 52.26 | 57.56 | 52.24 | 57 | 57 | +6.03 (+11.83%) | 4,649,319 |
| 6 Feb 2004 | USD | 49.63 | 51.65 | 49.33 | 50.97 | 50.97 | +2.07 (+4.23%) | 2,959,187 |
| 5 Feb 2004 | USD | 49.43 | 50 | 48.482 | 48.9 | 48.9 | -0.39 (-0.79%) | 1,253,088 |
| 4 Feb 2004 | USD | 49.14 | 50.34 | 49.08 | 49.29 | 49.29 | -0.28 (-0.56%) | 1,109,120 |
| 3 Feb 2004 | USD | 50.54 | 50.78 | 49.25 | 49.57 | 49.57 | -0.91 (-1.80%) | 1,539,901 |
| 2 Feb 2004 | USD | 49.7 | 51.2 | 49.5 | 50.48 | 50.48 | -0.77 (-1.50%) | 1,249,652 |
| 30 Jan 2004 | USD | 50.5 | 51.49 | 49.84 | 51.25 | 51.25 | +0.6 (+1.18%) | 1,145,160 |
| 29 Jan 2004 | USD | 50.48 | 51.57 | 48.56 | 50.65 | 50.65 | +0.14 (+0.28%) | 1,940,149 |
| 28 Jan 2004 | USD | 52 | 53.14 | 50 | 50.51 | 50.51 | -1.06 (-2.06%) | 1,802,295 |
| 27 Jan 2004 | USD | 53.14 | 55.45 | 50.9 | 51.57 | 51.57 | +7.57 (+17.20%) | 9,175,731 |
| 26 Jan 2004 | USD | 44.7 | 45.44 | 44 | 44 | 44 | -0.91 (-2.03%) | 2,399,315 |
| 23 Jan 2004 | USD | 46 | 46.35 | 44.77 | 44.91 | 44.91 | -0.51 (-1.12%) | 1,396,206 |
| 22 Jan 2004 | USD | 47.55 | 48.382 | 45.22 | 45.42 | 45.42 | -2 (-4.22%) | 1,445,151 |
| 21 Jan 2004 | USD | 47.76 | 47.8 | 46.63 | 47.42 | 47.42 | -2.22 (-4.47%) | 1,554,321 |
| 20 Jan 2004 | USD | 49.57 | 50.72 | 49.26 | 49.64 | 49.64 | +0.34 (+0.69%) | 1,016,516 |
| 19 Jan 2004 | USD | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 49.9 | 50.25 | 49 | 49.3 | 49.3 | -0.22 (-0.44%) | 1,251,898 |
| 15 Jan 2004 | USD | 47.86 | 49.89 | 47.6 | 49.52 | 49.52 | +0.95 (+1.96%) | 1,251,722 |
| 14 Jan 2004 | USD | 47.51 | 48.94 | 47.51 | 48.57 | 48.57 | +1.03 (+2.17%) | 1,076,185 |
| 13 Jan 2004 | USD | 49.25 | 49.4 | 46.16 | 47.54 | 47.54 | -1.35 (-2.76%) | 1,657,521 |
| 12 Jan 2004 | USD | 48.71 | 49.41 | 48.1 | 48.89 | 48.89 | +0.08 (+0.16%) | 1,111,661 |
| 9 Jan 2004 | USD | 47.9 | 49.647 | 47.7 | 48.81 | 48.81 | +1.98 (+4.23%) | 1,979,641 |
| 8 Jan 2004 | USD | 46.5 | 47.13 | 45.35 | 46.83 | 46.83 | +1.18 (+2.58%) | 1,138,075 |
| 7 Jan 2004 | USD | 46.05 | 46.05 | 44.88 | 45.65 | 45.65 | -0.35 (-0.76%) | 871,017 |
| 6 Jan 2004 | USD | 45.38 | 46.7 | 45.02 | 46 | 46 | +0.59 (+1.30%) | 1,038,381 |
| 5 Jan 2004 | USD | 44.9 | 46.32 | 44.5 | 45.41 | 45.41 | +1.11 (+2.51%) | 1,469,782 |
| 2 Jan 2004 | USD | 43.06 | 44.3 | 43.01 | 44.3 | 44.3 | +1.02 (+2.36%) | 1,021,366 |
| 1 Jan 2004 | USD | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.0 (0.0%) | 0 |
