| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2004 | USD | 34.7504 | 36 | 34.5504 | 34.9904 | 2.1869 | +0.95 (+2.79%) | 4,125,392 |
| 19 Jan 2004 | USD | 34.04 | 34.04 | 34.04 | 34.04 | 2.1275 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 35 | 35.5 | 33.26 | 34.04 | 2.1275 | -0.66 (-1.90%) | 1,098,512 |
| 15 Jan 2004 | USD | 35.6504 | 36.1 | 34.5 | 34.7 | 2.1688 | -0.47 (-1.34%) | 1,569,616 |
| 14 Jan 2004 | USD | 35.5 | 36.3 | 34.8 | 35.1704 | 2.1982 | +0.5 (+1.44%) | 2,994,000 |
| 13 Jan 2004 | USD | 34.78 | 35.68 | 33.3 | 34.6704 | 2.1669 | +0.42 (+1.23%) | 4,089,120 |
| 12 Jan 2004 | USD | 35.7504 | 36.48 | 33.5104 | 34.2504 | 2.1406 | -0.98 (-2.78%) | 2,732,352 |
| 9 Jan 2004 | USD | 36.2704 | 36.8304 | 34.96 | 35.2304 | 2.2019 | -1.458 (-3.98%) | 2,047,008 |
| 8 Jan 2004 | USD | 37.36 | 38.2 | 35.6 | 36.6888 | 2.2931 | -1.112 (-2.94%) | 3,615,776 |
| 7 Jan 2004 | USD | 37.7904 | 38.4504 | 36.56 | 37.8008 | 2.3626 | +0.401 (+1.07%) | 1,837,632 |
| 6 Jan 2004 | USD | 39.5704 | 39.8304 | 36.0104 | 37.4 | 2.3375 | -1.82 (-4.64%) | 3,884,880 |
| 5 Jan 2004 | USD | 38.34 | 41.64 | 37.74 | 39.22 | 2.4512 | +1.22 (+3.21%) | 5,230,848 |
| 2 Jan 2004 | USD | 33.8704 | 39.4104 | 33.82 | 38 | 2.375 | +3.99 (+11.73%) | 8,718,544 |
| 1 Jan 2004 | USD | 34.01 | 34.01 | 34.01 | 34.01 | 2.1256 | -0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 33 | 34.1 | 32.4 | 34.0104 | 2.1256 | +1.07 (+3.25%) | 2,305,504 |
| 30 Dec 2003 | USD | 32.4 | 33.8504 | 32 | 32.94 | 2.0587 | +0.76 (+2.36%) | 3,928,624 |
| 29 Dec 2003 | USD | 34.42 | 34.4304 | 31.5104 | 32.18 | 2.0112 | -1.72 (-5.07%) | 8,681,696 |
| 26 Dec 2003 | USD | 33.14 | 34.9 | 33 | 33.9 | 2.1187 | +0.91 (+2.76%) | 3,734,752 |
| 25 Dec 2003 | USD | 32.99 | 32.99 | 32.99 | 32.99 | 2.0619 | +0.001 (+0.0%) | 0 |
| 24 Dec 2003 | USD | 32.7 | 33.8104 | 32.1104 | 32.9888 | 2.0618 | +0.402 (+1.23%) | 1,631,920 |
| 23 Dec 2003 | USD | 31.9904 | 34.7 | 31.1 | 32.5864 | 2.0366 | +0.196 (+0.61%) | 8,358,432 |
| 22 Dec 2003 | USD | 28.7 | 32.7504 | 28.7 | 32.3904 | 2.0244 | +3.89 (+13.65%) | 8,023,888 |
| 19 Dec 2003 | USD | 29.6904 | 29.8 | 27.9904 | 28.5 | 1.7812 | -1.6 (-5.32%) | 11,422,880 |
| 18 Dec 2003 | USD | 32.04 | 33.1 | 29.7704 | 30.1 | 1.8813 | -1.95 (-6.09%) | 6,591,824 |
| 17 Dec 2003 | USD | 33.5 | 34.6504 | 31.5112 | 32.0504 | 2.0032 | -1.02 (-3.08%) | 9,541,200 |
| 16 Dec 2003 | USD | 34.6 | 34.6 | 31.22 | 33.0704 | 2.0669 | -1.43 (-4.14%) | 14,164,336 |
| 15 Dec 2003 | USD | 41.6704 | 43.0504 | 33.64 | 34.5 | 2.1562 | -4.79 (-12.19%) | 21,681,712 |
| 12 Dec 2003 | USD | 33.7 | 40.0904 | 32.7504 | 39.2904 | 2.4556 | +5.59 (+16.59%) | 21,209,280 |
| 11 Dec 2003 | USD | 32.3504 | 34 | 31.2 | 33.7 | 2.1063 | +1.19 (+3.66%) | 12,296,368 |
| 10 Dec 2003 | USD | 34.2504 | 34.5 | 29.76 | 32.5104 | 2.0319 | -1.43 (-4.21%) | 27,415,984 |
