| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 18.91 | 19.32 | 18.37 | 18.57 | 18.57 | -0.59 (-3.08%) | 638,100 |
| 17 Mar 2004 | USD | 18.93 | 19.26 | 18.75 | 19.16 | 19.16 | +0.58 (+3.12%) | 420,800 |
| 16 Mar 2004 | USD | 18.71 | 19 | 18.25 | 18.58 | 18.58 | +0.15 (+0.81%) | 622,900 |
| 15 Mar 2004 | USD | 19.5 | 19.63 | 18.25 | 18.43 | 18.43 | -1.23 (-6.26%) | 704,900 |
| 12 Mar 2004 | USD | 18.8 | 19.79 | 18.68 | 19.66 | 19.66 | +1.22 (+6.62%) | 1,000,900 |
| 11 Mar 2004 | USD | 18.41 | 19.46 | 18.15 | 18.44 | 18.44 | -0.12 (-0.65%) | 1,326,500 |
| 10 Mar 2004 | USD | 19.04 | 19.49 | 18.51 | 18.56 | 18.56 | -0.12 (-0.64%) | 1,235,700 |
| 9 Mar 2004 | USD | 19.2 | 19.53 | 18.33 | 18.68 | 18.68 | -0.61 (-3.16%) | 1,412,200 |
| 8 Mar 2004 | USD | 20.19 | 20.55 | 19.2 | 19.29 | 19.29 | -0.91 (-4.50%) | 754,400 |
| 5 Mar 2004 | USD | 20.87 | 21.15 | 20.18 | 20.2 | 20.2 | -1.04 (-4.90%) | 1,178,100 |
| 4 Mar 2004 | USD | 21.1 | 21.52 | 21.05 | 21.24 | 21.24 | +0.14 (+0.66%) | 662,700 |
| 3 Mar 2004 | USD | 21.54 | 21.6 | 20.79 | 21.1 | 21.1 | -0.34 (-1.59%) | 841,700 |
| 2 Mar 2004 | USD | 21.5 | 22.44 | 21.44 | 21.44 | 21.44 | -0.11 (-0.51%) | 841,000 |
| 1 Mar 2004 | USD | 21.08 | 21.63 | 20.64 | 21.55 | 21.55 | +0.38 (+1.79%) | 714,500 |
| 27 Feb 2004 | USD | 21.29 | 21.45 | 20.58 | 21.17 | 21.17 | -0.04 (-0.19%) | 1,039,200 |
| 26 Feb 2004 | USD | 20.81 | 21.33 | 20.56 | 21.21 | 21.21 | +0.41 (+1.97%) | 536,300 |
| 25 Feb 2004 | USD | 20.08 | 20.96 | 19.93 | 20.8 | 20.8 | +0.84 (+4.21%) | 661,000 |
| 24 Feb 2004 | USD | 20.64 | 20.86 | 19.85 | 19.96 | 19.96 | -0.62 (-3.01%) | 1,254,000 |
| 23 Feb 2004 | USD | 21.2 | 21.38 | 20.05 | 20.58 | 20.58 | -0.67 (-3.15%) | 1,645,300 |
| 20 Feb 2004 | USD | 21.9 | 21.98 | 20.55 | 21.25 | 21.25 | -0.57 (-2.61%) | 1,825,700 |
| 19 Feb 2004 | USD | 23.21 | 23.8 | 21.75 | 21.82 | 21.82 | -0.46 (-2.06%) | 1,012,200 |
| 18 Feb 2004 | USD | 22.44 | 22.88 | 22.12 | 22.28 | 22.28 | -0.13 (-0.58%) | 553,700 |
| 17 Feb 2004 | USD | 22.35 | 22.77 | 22.19 | 22.41 | 22.41 | +0.41 (+1.86%) | 863,300 |
| 16 Feb 2004 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 22.8 | 23.12 | 22 | 22 | 22 | -0.58 (-2.57%) | 682,500 |
| 12 Feb 2004 | USD | 23.2 | 23.75 | 22.35 | 22.58 | 22.58 | -0.85 (-3.63%) | 793,900 |
| 11 Feb 2004 | USD | 23.08 | 23.94 | 22.81 | 23.43 | 23.43 | +0.4 (+1.74%) | 633,800 |
| 10 Feb 2004 | USD | 23.22 | 23.45 | 22.57 | 23.03 | 23.03 | -0.14 (-0.60%) | 668,900 |
| 9 Feb 2004 | USD | 23.4 | 23.82 | 22.8 | 23.17 | 23.17 | -0.08 (-0.34%) | 1,060,000 |
| 6 Feb 2004 | USD | 22.13 | 23.49 | 22.04 | 23.25 | 23.25 | +1.2 (+5.44%) | 874,100 |
