| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 24.8 | 24.85 | 24.4 | 24.65 | 24.65 | -0.35 (-1.40%) | 1,034,300 |
| 9 Mar 2004 | USD | 25.5 | 25.51 | 24.71 | 25 | 25 | -0.48 (-1.88%) | 816,200 |
| 8 Mar 2004 | USD | 25.55 | 25.65 | 25.17 | 25.48 | 25.48 | -0.07 (-0.27%) | 370,100 |
| 5 Mar 2004 | USD | 25.02 | 25.64 | 25 | 25.55 | 25.55 | +0.34 (+1.35%) | 450,200 |
| 4 Mar 2004 | USD | 25.48 | 25.75 | 24.75 | 25.21 | 25.21 | -0.27 (-1.06%) | 1,060,200 |
| 3 Mar 2004 | USD | 25.7 | 25.8 | 25.35 | 25.48 | 25.48 | -0.46 (-1.77%) | 457,000 |
| 2 Mar 2004 | USD | 25.95 | 25.95 | 25.1 | 25.94 | 25.94 | +0.14 (+0.54%) | 595,600 |
| 1 Mar 2004 | USD | 25.74 | 26.19 | 25.7 | 25.8 | 25.8 | +0.06 (+0.23%) | 851,700 |
| 27 Feb 2004 | USD | 25.15 | 25.75 | 25.11 | 25.74 | 25.74 | +0.5 (+1.98%) | 1,569,100 |
| 26 Feb 2004 | USD | 24.85 | 25.27 | 24.6 | 25.24 | 25.24 | +0.39 (+1.57%) | 617,200 |
| 25 Feb 2004 | USD | 24.8 | 25 | 24.7 | 24.85 | 24.85 | +0.05 (+0.20%) | 321,700 |
| 24 Feb 2004 | USD | 24.4 | 24.97 | 24.21 | 24.8 | 24.8 | +0.25 (+1.02%) | 963,600 |
| 23 Feb 2004 | USD | 25.39 | 25.39 | 24.35 | 24.55 | 24.55 | -0.8 (-3.16%) | 1,331,500 |
| 20 Feb 2004 | USD | 25.69 | 25.69 | 25 | 25.35 | 25.35 | -0.33 (-1.29%) | 742,000 |
| 19 Feb 2004 | USD | 25.25 | 25.98 | 25.25 | 25.68 | 25.68 | +0.28 (+1.10%) | 1,494,600 |
| 18 Feb 2004 | USD | 24.6 | 25.4 | 24.35 | 25.4 | 25.4 | +0.8 (+3.25%) | 805,700 |
| 17 Feb 2004 | USD | 24.75 | 24.9 | 24.5 | 24.6 | 24.6 | -0.1 (-0.40%) | 592,300 |
| 16 Feb 2004 | USD | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 24.79 | 24.84 | 24.28 | 24.7 | 24.7 | +0.02 (+0.08%) | 612,000 |
| 12 Feb 2004 | USD | 24.19 | 25 | 24.17 | 24.68 | 24.68 | +0.43 (+1.77%) | 1,637,500 |
| 11 Feb 2004 | USD | 24.28 | 24.5 | 24.15 | 24.25 | 24.25 | -0.1 (-0.41%) | 2,010,200 |
| 10 Feb 2004 | USD | 24.15 | 24.47 | 24.05 | 24.35 | 24.35 | -0.12 (-0.49%) | 1,651,600 |
| 9 Feb 2004 | USD | 24.6 | 24.7 | 24 | 24.47 | 24.47 | -0.38 (-1.53%) | 3,252,900 |
| 6 Feb 2004 | USD | 24.71 | 24.94 | 24.15 | 24.85 | 24.85 | +0.15 (+0.61%) | 5,284,400 |
| 5 Feb 2004 | USD | 23.75 | 24.94 | 23.25 | 24.7 | 24.7 | 0.0 (0.0%) | 27,565,199 |
