| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | USD | 34.85 | 35.4 | 34.75 | 34.85 | 1.4521 | -1.2 (-3.33%) | 4,627 |
| 8 Mar 2004 | USD | 36.05 | 36.25 | 35.6 | 36.05 | 1.5021 | -0.65 (-1.77%) | 2,147 |
| 5 Mar 2004 | USD | 36.7 | 36.85 | 36.25 | 36.7 | 1.5292 | +0.2 (+0.55%) | 46,941 |
| 4 Mar 2004 | USD | 36.5 | 36.5 | 35.59 | 36.5 | 1.5208 | +0.35 (+0.97%) | 5,123 |
| 3 Mar 2004 | USD | 36.15 | 36.65 | 36.15 | 36.15 | 1.5063 | -0.35 (-0.96%) | 2,786 |
| 2 Mar 2004 | USD | 36.5 | 36.5 | 36.15 | 36.5 | 1.5208 | -0.1 (-0.27%) | 3,006 |
| 1 Mar 2004 | USD | 36.6 | 36.9 | 36.3 | 36.6 | 1.525 | +0.35 (+0.97%) | 4,361 |
| 27 Feb 2004 | USD | 36.25 | 36.25 | 35.96 | 36.25 | 1.5104 | -0.25 (-0.68%) | 3,867 |
| 26 Feb 2004 | USD | 36.5 | 36.5 | 36.4 | 36.5 | 1.5208 | -1 (-2.67%) | 4,687 |
| 25 Feb 2004 | USD | 37.5 | 37.5 | 37.25 | 37.5 | 1.5625 | 0.0 (0.0%) | 3,475 |
| 24 Feb 2004 | USD | 37.5 | 38.1 | 37.35 | 37.5 | 1.5625 | -0.85 (-2.22%) | 14,711 |
| 23 Feb 2004 | USD | 38.35 | 38.35 | 38.25 | 38.35 | 1.5979 | 0.0 (0.0%) | 3,292 |
| 20 Feb 2004 | USD | 38.35 | 38.55 | 38.25 | 38.35 | 1.5979 | -1.3 (-3.28%) | 12,784 |
| 19 Feb 2004 | USD | 39.65 | 39.65 | 38.9 | 39.65 | 1.6521 | +0.6 (+1.54%) | 2,304 |
| 18 Feb 2004 | USD | 39.05 | 39.5 | 38.9 | 39.05 | 1.6271 | +0.05 (+0.13%) | 3,216 |
| 17 Feb 2004 | USD | 39 | 39 | 38.3 | 39 | 1.625 | +0.3 (+0.78%) | 2,351 |
| 16 Feb 2004 | USD | 38.7 | 38.7 | 38.7 | 38.7 | 1.6125 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 38.7 | 38.7 | 38.65 | 38.7 | 1.6125 | +0.5 (+1.31%) | 2,905 |
| 12 Feb 2004 | USD | 38.2 | 38.9 | 38.2 | 38.2 | 1.5917 | -0.3 (-0.78%) | 2,575 |
| 11 Feb 2004 | USD | 38.5 | 38.5 | 37.9 | 38.5 | 1.6042 | +1.15 (+3.08%) | 1,425 |
| 10 Feb 2004 | USD | 37.35 | 37.85 | 37.35 | 37.35 | 1.5562 | -1 (-2.61%) | 22,121 |
| 9 Feb 2004 | USD | 38.35 | 38.55 | 38.1 | 38.35 | 1.5979 | -0.05 (-0.13%) | 237,613 |
| 6 Feb 2004 | USD | 38.4 | 38.5 | 37.45 | 38.4 | 1.6 | +1.65 (+4.49%) | 83,457 |
| 5 Feb 2004 | USD | 36.75 | 36.8 | 36.6 | 36.75 | 1.5312 | +0.25 (+0.68%) | 19,013 |
| 4 Feb 2004 | USD | 36.5 | 36.75 | 36.4 | 36.5 | 1.5208 | -0.5 (-1.35%) | 2,899 |
| 3 Feb 2004 | USD | 37 | 37 | 36.5 | 37 | 1.5417 | +1.2 (+3.35%) | 5,920 |
| 2 Feb 2004 | USD | 35.8 | 35.9 | 35.8 | 35.8 | 1.4917 | -2 (-5.29%) | 1,937 |
| 30 Jan 2004 | USD | 37.8 | 37.9 | 37.5 | 37.8 | 1.575 | +0.8 (+2.16%) | 1,478 |
| 29 Jan 2004 | USD | 37 | 37 | 37 | 37 | 1.5417 | -1.45 (-3.77%) | 5,078 |
| 28 Jan 2004 | USD | 38.45 | 38.45 | 38.45 | 38.45 | 1.6021 | -0.35 (-0.90%) | 1,619 |
