| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | USD | 26.473 | 27.1 | 26.473 | 26.633 | 266.33 | +0.073 (+0.27%) | 668,555 |
| 10 Mar 2004 | USD | 27.16 | 27.28 | 26.56 | 26.56 | 265.6 | -0.673 (-2.47%) | 422,624 |
| 9 Mar 2004 | USD | 27.527 | 27.567 | 27.06 | 27.233 | 272.33 | -0.38 (-1.38%) | 538,898 |
| 8 Mar 2004 | USD | 27.593 | 27.967 | 27.513 | 27.613 | 276.13 | +0.02 (+0.07%) | 547,281 |
| 5 Mar 2004 | USD | 27.353 | 27.74 | 27.273 | 27.593 | 275.93 | +0.16 (+0.58%) | 791,985 |
| 4 Mar 2004 | USD | 27.253 | 27.6 | 27.147 | 27.433 | 274.33 | +0.24 (+0.88%) | 810,063 |
| 3 Mar 2004 | USD | 27.5 | 27.56 | 26.727 | 27.193 | 271.93 | -0.354 (-1.29%) | 1,026,359 |
| 2 Mar 2004 | USD | 28 | 28 | 27.38 | 27.547 | 275.47 | -0.473 (-1.69%) | 937,539 |
| 1 Mar 2004 | USD | 27.367 | 28.04 | 27.267 | 28.02 | 280.2 | +0.747 (+2.74%) | 850,673 |
| 27 Feb 2004 | USD | 27.127 | 27.533 | 27.127 | 27.273 | 272.73 | +0.113 (+0.42%) | 495,185 |
| 26 Feb 2004 | USD | 26.32 | 27.44 | 26.253 | 27.16 | 271.6 | +0.853 (+3.24%) | 1,788,735 |
| 25 Feb 2004 | USD | 25.747 | 26.573 | 25.7 | 26.307 | 263.07 | +0.56 (+2.18%) | 843,254 |
| 24 Feb 2004 | USD | 25.733 | 26.067 | 25.533 | 25.747 | 257.47 | +0.247 (+0.97%) | 674,469 |
| 23 Feb 2004 | USD | 25.373 | 25.807 | 25.28 | 25.5 | 255 | +0.073 (+0.29%) | 622,850 |
| 20 Feb 2004 | USD | 25.467 | 25.667 | 25.42 | 25.427 | 254.27 | -0.033 (-0.13%) | 332,690 |
| 19 Feb 2004 | USD | 25.413 | 25.7 | 25.413 | 25.46 | 254.6 | +0.047 (+0.18%) | 421,688 |
| 18 Feb 2004 | USD | 25.64 | 25.787 | 25.353 | 25.413 | 254.13 | -0.154 (-0.60%) | 652,104 |
| 17 Feb 2004 | USD | 25.373 | 25.707 | 25.373 | 25.567 | 255.67 | +0.234 (+0.92%) | 682,058 |
| 16 Feb 2004 | USD | 25.333 | 25.333 | 25.333 | 25.333 | 253.33 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 25.7 | 25.867 | 25.16 | 25.333 | 253.33 | +0.066 (+0.26%) | 962,225 |
| 12 Feb 2004 | USD | 25.06 | 25.893 | 25.06 | 25.267 | 252.67 | -0.133 (-0.52%) | 1,016,064 |
| 11 Feb 2004 | USD | 25.707 | 25.707 | 25.2 | 25.4 | 254 | -0.233 (-0.91%) | 688,568 |
| 10 Feb 2004 | USD | 25.4 | 25.833 | 25.36 | 25.633 | 256.33 | +0.233 (+0.92%) | 478,988 |
| 9 Feb 2004 | USD | 25.467 | 25.547 | 25.333 | 25.4 | 254 | -0.047 (-0.18%) | 372,780 |
| 6 Feb 2004 | USD | 25.02 | 25.5 | 25.013 | 25.447 | 254.47 | +0.314 (+1.25%) | 552,111 |
| 5 Feb 2004 | USD | 24.94 | 25.44 | 24.927 | 25.133 | 251.33 | +0.133 (+0.53%) | 1,054,100 |
| 4 Feb 2004 | USD | 25.067 | 25.3 | 24.907 | 25 | 250 | -0.24 (-0.95%) | 488,310 |
| 3 Feb 2004 | USD | 25.427 | 25.467 | 24.98 | 25.24 | 252.4 | -0.26 (-1.02%) | 1,036,182 |
| 2 Feb 2004 | USD | 25.36 | 25.687 | 25.293 | 25.5 | 255 | +0.093 (+0.37%) | 663,447 |
| 30 Jan 2004 | USD | 25.347 | 25.553 | 25.3 | 25.407 | 254.07 | -0.093 (-0.36%) | 375,810 |
