| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | USD | 21.35 | 23.4 | 21.34 | 22.37 | 5.5925 | +1.52 (+7.29%) | 1,320,335 |
| 4 Feb 2004 | USD | 21.767 | 21.767 | 20.85 | 20.85 | 5.2125 | -0.77 (-3.56%) | 543,758 |
| 3 Feb 2004 | USD | 21.96 | 22.11 | 21.62 | 21.62 | 5.405 | -0.36 (-1.64%) | 691,336 |
| 2 Feb 2004 | USD | 22.38 | 22.68 | 21.49 | 21.98 | 5.495 | -0.56 (-2.48%) | 855,565 |
| 30 Jan 2004 | USD | 21.93 | 22.59 | 21.47 | 22.54 | 5.635 | +0.81 (+3.73%) | 692,919 |
| 29 Jan 2004 | USD | 21.35 | 21.8 | 21.31 | 21.73 | 5.4325 | +0.32 (+1.49%) | 989,629 |
| 28 Jan 2004 | USD | 22.23 | 22.23 | 21.19 | 21.41 | 5.3525 | -0.41 (-1.88%) | 383,056 |
| 27 Jan 2004 | USD | 22 | 22.28 | 21.8 | 21.82 | 5.455 | -0.4 (-1.80%) | 291,606 |
| 26 Jan 2004 | USD | 22.153 | 22.297 | 21.85 | 22.22 | 5.555 | -0.08 (-0.36%) | 322,756 |
| 23 Jan 2004 | USD | 22.899 | 22.92 | 22.06 | 22.3 | 5.575 | -0.329 (-1.45%) | 368,810 |
| 22 Jan 2004 | USD | 23.01 | 23.02 | 22.46 | 22.629 | 5.6573 | -0.011 (-0.05%) | 477,021 |
| 21 Jan 2004 | USD | 22.88 | 23.1 | 22.45 | 22.64 | 5.66 | +0.19 (+0.85%) | 600,627 |
| 20 Jan 2004 | USD | 22.5 | 22.6 | 22.2 | 22.45 | 5.6125 | +0.08 (+0.36%) | 254,562 |
| 19 Jan 2004 | USD | 22.37 | 22.37 | 22.37 | 22.37 | 5.5925 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 22.35 | 22.5 | 22.21 | 22.37 | 5.5925 | -0.11 (-0.49%) | 209,189 |
| 15 Jan 2004 | USD | 22.9 | 22.99 | 22.11 | 22.48 | 5.62 | -0.33 (-1.45%) | 340,025 |
| 14 Jan 2004 | USD | 22.56 | 22.837 | 22.55 | 22.81 | 5.7025 | +0.16 (+0.71%) | 245,200 |
| 13 Jan 2004 | USD | 22.98 | 22.98 | 22.4 | 22.65 | 5.6625 | -0.25 (-1.09%) | 265,801 |
| 12 Jan 2004 | USD | 22.35 | 22.9 | 22.34 | 22.9 | 5.725 | +0.35 (+1.55%) | 283,335 |
| 9 Jan 2004 | USD | 23.03 | 23.03 | 22.51 | 22.55 | 5.6375 | -0.45 (-1.96%) | 292,878 |
| 8 Jan 2004 | USD | 22.68 | 23.26 | 22.55 | 23 | 5.75 | +0.44 (+1.95%) | 649,054 |
| 7 Jan 2004 | USD | 23 | 23 | 21.55 | 22.56 | 5.64 | -1.18 (-4.97%) | 1,191,489 |
| 6 Jan 2004 | USD | 24.31 | 24.37 | 23.63 | 23.74 | 5.935 | -0.55 (-2.26%) | 365,528 |
| 5 Jan 2004 | USD | 23.8 | 24.29 | 23.75 | 24.29 | 6.0725 | +0.59 (+2.49%) | 608,703 |
| 2 Jan 2004 | USD | 23.32 | 24 | 23.32 | 23.7 | 5.925 | +0.7 (+3.04%) | 311,696 |
| 1 Jan 2004 | USD | 23 | 23 | 23 | 23 | 5.75 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 23.39 | 23.7 | 22.99 | 23 | 5.75 | -0.59 (-2.50%) | 328,475 |
| 30 Dec 2003 | USD | 23.99 | 24.1 | 23.39 | 23.59 | 5.8975 | -0.41 (-1.71%) | 373,229 |
| 29 Dec 2003 | USD | 22.95 | 24.13 | 22.88 | 24 | 6 | +1.14 (+4.99%) | 754,286 |
| 26 Dec 2003 | USD | 23.14 | 23.25 | 22.81 | 22.86 | 5.715 | +0.11 (+0.48%) | 160,834 |
