| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | USD | 225.25 | 227 | 220.25 | 223.7917 | 223.7917 | +1.612 (+0.73%) | 118,103 |
| 30 Jan 2004 | USD | 223.5 | 225 | 220 | 222.18 | 222.18 | -3.07 (-1.36%) | 68,255 |
| 29 Jan 2004 | USD | 229 | 229 | 225 | 225.25 | 225.25 | -4.938 (-2.14%) | 199,281 |
| 28 Jan 2004 | USD | 230 | 233.03 | 228 | 230.1875 | 230.1875 | +0.828 (+0.36%) | 211,248 |
| 27 Jan 2004 | USD | 229.25 | 231.525 | 228 | 229.36 | 229.36 | -1.09 (-0.47%) | 121,598 |
| 26 Jan 2004 | USD | 226 | 231.75 | 226 | 230.45 | 230.45 | +1.867 (+0.82%) | 123,669 |
| 23 Jan 2004 | USD | 229 | 230 | 228 | 228.5833 | 228.5833 | -1.167 (-0.51%) | 139,194 |
| 22 Jan 2004 | USD | 226.75 | 232.5 | 226.75 | 229.75 | 229.75 | +3 (+1.32%) | 81,241 |
| 21 Jan 2004 | USD | 224.75 | 227.75 | 224.5 | 226.75 | 226.75 | +7.09 (+3.23%) | 109,629 |
| 20 Jan 2004 | USD | 222.25 | 227.5 | 219 | 219.66 | 219.66 | +0.241 (+0.11%) | 114,170 |
| 19 Jan 2004 | USD | 220 | 220 | 214 | 219.4186 | 219.4186 | +5.919 (+2.77%) | 125,007 |
| 16 Jan 2004 | USD | 213.5 | 214.25 | 213 | 213.5 | 213.5 | +2.25 (+1.07%) | 342,651 |
| 15 Jan 2004 | USD | 210 | 213 | 205.5 | 211.25 | 211.25 | -3.05 (-1.42%) | 155,364 |
| 14 Jan 2004 | USD | 210 | 215 | 209.75 | 214.3 | 214.3 | +1.3 (+0.61%) | 160,456 |
| 13 Jan 2004 | USD | 214 | 216 | 212.75 | 213 | 213 | -1.147 (-0.54%) | 158,693 |
| 12 Jan 2004 | USD | 214.5 | 215.5 | 213 | 214.147 | 214.147 | +1.2 (+0.56%) | 553,723 |
| 9 Jan 2004 | USD | 209 | 215 | 203.02 | 212.9468 | 212.9468 | +12.257 (+6.11%) | 336,989 |
| 8 Jan 2004 | USD | 200 | 203.75 | 199.5 | 200.69 | 200.69 | +2.94 (+1.49%) | 246,146 |
| 7 Jan 2004 | USD | 197 | 198.5 | 194.95 | 197.75 | 197.75 | +4.25 (+2.20%) | 100,188 |
| 6 Jan 2004 | USD | 194 | 194.5 | 191.85 | 193.5 | 193.5 | -0.5 (-0.26%) | 253,770 |
| 5 Jan 2004 | USD | 192 | 194 | 191 | 194 | 194 | +5.5 (+2.92%) | 132,744 |
| 2 Jan 2004 | USD | 188 | 189 | 187.5 | 188.5 | 188.5 | +1.45 (+0.78%) | 39,123 |
| 1 Jan 2004 | USD | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 186 | 188.5 | 185 | 187.05 | 187.05 | +1.05 (+0.56%) | 8,305 |
| 30 Dec 2003 | USD | 189 | 189 | 184 | 186 | 186 | +3 (+1.64%) | 57,582 |
| 29 Dec 2003 | USD | 183.75 | 185 | 181.78 | 183 | 183 | -0.5 (-0.27%) | 41,417 |
| 26 Dec 2003 | USD | 183.5 | 183.5 | 183.5 | 183.5 | 183.5 | 0.0 (0.0%) | 0 |
| 25 Dec 2003 | USD | 183.5 | 183.5 | 183.5 | 183.5 | 183.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | USD | 183.5 | 187 | 183.47 | 183.5 | 183.5 | -4.75 (-2.52%) | 17,628 |
| 23 Dec 2003 | USD | 188 | 188.25 | 184.5 | 188.25 | 188.25 | +0.75 (+0.40%) | 80,873 |
