| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | USD | 23.94 | 24 | 23.03 | 23.2 | 23.2 | -1.13 (-4.64%) | 2,842,212 |
| 3 Feb 2004 | USD | 24.75 | 25.14 | 24.28 | 24.33 | 24.33 | -0.64 (-2.56%) | 1,690,294 |
| 2 Feb 2004 | USD | 25.39 | 25.59 | 24.5 | 24.97 | 24.97 | -0.1 (-0.40%) | 1,778,236 |
| 30 Jan 2004 | USD | 24.5 | 25.95 | 24.5 | 25.07 | 25.07 | +0.37 (+1.50%) | 2,550,617 |
| 29 Jan 2004 | USD | 25.37 | 25.75 | 24.19 | 24.7 | 24.7 | -0.46 (-1.83%) | 2,129,888 |
| 28 Jan 2004 | USD | 26.2 | 26.58 | 24.85 | 25.16 | 25.16 | -0.56 (-2.18%) | 2,238,262 |
| 27 Jan 2004 | USD | 26.47 | 27 | 25.68 | 25.72 | 25.72 | -0.9 (-3.38%) | 1,711,235 |
| 26 Jan 2004 | USD | 25.64 | 26.75 | 25.35 | 26.62 | 26.62 | +0.95 (+3.70%) | 2,686,584 |
| 23 Jan 2004 | USD | 26.74 | 27.504 | 25.5 | 25.67 | 25.67 | -1.51 (-5.56%) | 3,631,069 |
| 22 Jan 2004 | USD | 28.86 | 29 | 26.77 | 27.18 | 27.18 | -1.56 (-5.43%) | 5,022,769 |
| 21 Jan 2004 | USD | 26.6 | 28.98 | 26.54 | 28.74 | 28.74 | +0.88 (+3.16%) | 5,461,221 |
| 20 Jan 2004 | USD | 25.44 | 28.55 | 25.15 | 27.86 | 27.86 | +2.01 (+7.78%) | 7,921,990 |
| 19 Jan 2004 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | USD | 24 | 26.48 | 23.75 | 25.85 | 25.85 | +4.73 (+22.40%) | 18,861,259 |
| 15 Jan 2004 | USD | 20.03 | 21.35 | 20.03 | 21.12 | 21.12 | +0.54 (+2.62%) | 4,659,629 |
| 14 Jan 2004 | USD | 20.62 | 20.72 | 19.81 | 20.58 | 20.58 | +0.12 (+0.59%) | 1,610,225 |
| 13 Jan 2004 | USD | 21.23 | 21.4 | 20.2 | 20.46 | 20.46 | -0.79 (-3.72%) | 1,962,990 |
| 12 Jan 2004 | USD | 20.72 | 21.4 | 20.49 | 21.25 | 21.25 | +0.76 (+3.71%) | 2,639,375 |
| 9 Jan 2004 | USD | 19.75 | 20.8 | 19.65 | 20.49 | 20.49 | +0.28 (+1.39%) | 3,057,400 |
| 8 Jan 2004 | USD | 19.9 | 20.3 | 19.8 | 20.21 | 20.21 | +0.62 (+3.16%) | 3,082,829 |
| 7 Jan 2004 | USD | 18.85 | 19.63 | 18.72 | 19.59 | 19.59 | +0.77 (+4.09%) | 2,440,047 |
| 6 Jan 2004 | USD | 18.75 | 18.97 | 18.46 | 18.82 | 18.82 | +0.07 (+0.37%) | 1,701,452 |
| 5 Jan 2004 | USD | 18.2 | 18.75 | 18.06 | 18.75 | 18.75 | +0.84 (+4.69%) | 1,695,345 |
| 2 Jan 2004 | USD | 17.84 | 18.06 | 17.8 | 17.91 | 17.91 | +0.22 (+1.24%) | 1,145,263 |
| 1 Jan 2004 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | USD | 18.1 | 18.13 | 17.65 | 17.69 | 17.69 | -0.34 (-1.89%) | 1,149,184 |
| 30 Dec 2003 | USD | 18.15 | 18.2 | 17.87 | 18.03 | 18.03 | -0.02 (-0.11%) | 963,374 |
| 29 Dec 2003 | USD | 17.64 | 18.15 | 17.5 | 18.05 | 18.05 | +0.55 (+3.14%) | 1,283,288 |
| 26 Dec 2003 | USD | 17.72 | 17.74 | 17.471 | 17.5 | 17.5 | -0.06 (-0.34%) | 316,608 |
| 25 Dec 2003 | USD | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 (0.0%) | 0 |
