| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 24.8049 | 25.1495 | 24.5193 | 25.1101 | 6.2775 | -0.699 (-2.71%) | 947,283 |
| 17 Mar 2004 | USD | 25.6025 | 25.9471 | 25.5336 | 25.8093 | 6.4523 | +0.581 (+2.30%) | 707,619 |
| 16 Mar 2004 | USD | 24.9526 | 25.4449 | 24.864 | 25.2283 | 6.3071 | -0.108 (-0.43%) | 1,176,386 |
| 15 Mar 2004 | USD | 25.5926 | 25.6419 | 24.8147 | 25.3366 | 6.3342 | -0.788 (-3.02%) | 1,420,112 |
| 12 Mar 2004 | USD | 25.8487 | 26.2032 | 25.7502 | 26.1244 | 6.5311 | -0.463 (-1.74%) | 2,000,993 |
| 11 Mar 2004 | USD | 26.4789 | 26.6857 | 26.2032 | 26.5872 | 6.6468 | -1.113 (-4.02%) | 2,069,643 |
| 10 Mar 2004 | USD | 28.0741 | 28.0741 | 27.6211 | 27.6999 | 6.925 | -0.729 (-2.56%) | 1,094,331 |
| 9 Mar 2004 | USD | 28.9407 | 29.0982 | 28.2317 | 28.4286 | 7.1071 | -0.177 (-0.62%) | 565,445 |
| 8 Mar 2004 | USD | 28.852 | 28.9407 | 28.5566 | 28.6059 | 7.1515 | -0.089 (-0.31%) | 424,896 |
| 5 Mar 2004 | USD | 28.1332 | 28.7536 | 28.084 | 28.6945 | 7.1736 | +0.227 (+0.80%) | 349,341 |
| 4 Mar 2004 | USD | 28.2907 | 28.5566 | 28.0249 | 28.468 | 7.117 | +0.187 (+0.66%) | 265,662 |
| 3 Mar 2004 | USD | 28.0052 | 28.3892 | 27.8772 | 28.2809 | 7.0702 | -0.039 (-0.14%) | 1,030,150 |
| 2 Mar 2004 | USD | 28.4778 | 28.5665 | 28.1037 | 28.3203 | 7.0801 | -0.335 (-1.17%) | 663,342 |
| 1 Mar 2004 | USD | 28.5074 | 28.8816 | 28.4778 | 28.6551 | 7.1638 | +0.532 (+1.89%) | 699,495 |
| 27 Feb 2004 | USD | 28.0741 | 28.3794 | 27.8673 | 28.1233 | 7.0308 | +0.246 (+0.88%) | 579,256 |
| 26 Feb 2004 | USD | 27.6901 | 27.9166 | 27.2765 | 27.8772 | 6.9693 | -0.108 (-0.39%) | 1,000,903 |
| 25 Feb 2004 | USD | 27.9166 | 28.1627 | 27.7688 | 27.9855 | 6.9964 | -0.118 (-0.42%) | 452,519 |
| 24 Feb 2004 | USD | 27.8279 | 28.2809 | 27.6211 | 28.1037 | 7.0259 | -0.305 (-1.07%) | 688,527 |
| 23 Feb 2004 | USD | 28.7536 | 28.8225 | 28.3498 | 28.4089 | 7.1022 | +0.158 (+0.56%) | 1,725,989 |
| 20 Feb 2004 | USD | 28.8422 | 28.8422 | 27.9658 | 28.2514 | 7.0629 | -1.103 (-3.76%) | 1,695,523 |
| 19 Feb 2004 | USD | 29.5413 | 29.5413 | 29.305 | 29.3542 | 7.3385 | +0.029 (+0.10%) | 2,571,312 |
| 18 Feb 2004 | USD | 29.305 | 29.5216 | 29.2755 | 29.3247 | 7.3312 | -0.65 (-2.17%) | 1,813,324 |
| 17 Feb 2004 | USD | 29.8269 | 30.0337 | 29.6693 | 29.9746 | 7.4936 | +0.385 (+1.30%) | 710,868 |
| 16 Feb 2004 | USD | 29.59 | 29.59 | 29.59 | 29.59 | 7.3975 | -0.001 (0.0%) | 0 |
| 13 Feb 2004 | USD | 29.8269 | 29.8269 | 29.2164 | 29.5906 | 7.3976 | -0.453 (-1.51%) | 785,205 |
| 12 Feb 2004 | USD | 29.8761 | 30.2799 | 29.7875 | 30.0435 | 7.5109 | -0.364 (-1.20%) | 324,156 |
| 11 Feb 2004 | USD | 29.758 | 30.4079 | 29.6989 | 30.4079 | 7.602 | +0.404 (+1.35%) | 391,181 |
| 10 Feb 2004 | USD | 29.758 | 30.0337 | 29.7087 | 30.0041 | 7.501 | +0.433 (+1.46%) | 308,720 |
| 9 Feb 2004 | USD | 29.5019 | 29.6792 | 29.3444 | 29.5709 | 7.3927 | +0.256 (+0.87%) | 444,394 |
| 6 Feb 2004 | USD | 28.9997 | 29.3148 | 28.7339 | 29.3148 | 7.3287 | +0.138 (+0.47%) | 528,480 |
