| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | USD | 31.9 | 31.99 | 30 | 30.12 | 30.12 | -0.5 (-1.63%) | 34,357 |
| 18 Mar 2004 | USD | 31.65 | 31.65 | 30.5 | 30.62 | 30.62 | -0.88 (-2.79%) | 26,819 |
| 17 Mar 2004 | USD | 30.605 | 31.58 | 30.5 | 31.5 | 31.5 | +0.79 (+2.57%) | 44,689 |
| 16 Mar 2004 | USD | 31.5 | 31.5 | 30.31 | 30.71 | 30.71 | -0.3 (-0.97%) | 30,245 |
| 15 Mar 2004 | USD | 33.14 | 33.25 | 31.01 | 31.01 | 31.01 | -2.34 (-7.02%) | 25,397 |
| 12 Mar 2004 | USD | 33 | 33.35 | 31.46 | 33.35 | 33.35 | +2.39 (+7.72%) | 32,208 |
| 11 Mar 2004 | USD | 33.2 | 33.25 | 30.77 | 30.96 | 30.96 | -2.38 (-7.14%) | 51,045 |
| 10 Mar 2004 | USD | 33.8 | 35 | 33.33 | 33.34 | 33.34 | -0.76 (-2.23%) | 11,814 |
| 9 Mar 2004 | USD | 34.63 | 35.6 | 33.87 | 34.1 | 34.1 | -0.55 (-1.59%) | 36,691 |
| 8 Mar 2004 | USD | 35.58 | 35.95 | 34.52 | 34.65 | 34.65 | -0.63 (-1.79%) | 38,715 |
| 5 Mar 2004 | USD | 35.855 | 36.2 | 35.25 | 35.28 | 35.28 | -0.75 (-2.08%) | 18,463 |
| 4 Mar 2004 | USD | 36.09 | 36.2 | 35.99 | 36.03 | 36.03 | +0.29 (+0.81%) | 31,335 |
| 3 Mar 2004 | USD | 35.8 | 36.79 | 35.11 | 35.74 | 35.74 | +0.29 (+0.82%) | 40,503 |
| 2 Mar 2004 | USD | 37.4 | 37.4 | 35.36 | 35.45 | 35.45 | -1.9 (-5.09%) | 20,979 |
| 1 Mar 2004 | USD | 37.15 | 37.35 | 36.68 | 37.35 | 37.35 | +0.46 (+1.25%) | 46,190 |
| 27 Feb 2004 | USD | 35.31 | 37.028 | 35.31 | 36.89 | 36.89 | +1.08 (+3.02%) | 29,493 |
| 26 Feb 2004 | USD | 35.15 | 35.81 | 34.68 | 35.81 | 35.81 | +0.61 (+1.73%) | 32,238 |
| 25 Feb 2004 | USD | 34.658 | 35.2 | 34.28 | 35.2 | 35.2 | +0.35 (+1.00%) | 36,831 |
| 24 Feb 2004 | USD | 33.55 | 34.9 | 32.89 | 34.85 | 34.85 | +1.07 (+3.17%) | 45,304 |
| 23 Feb 2004 | USD | 34.8 | 35.02 | 33.78 | 33.78 | 33.78 | -1.176 (-3.36%) | 31,705 |
| 20 Feb 2004 | USD | 36.77 | 36.77 | 34.93 | 34.956 | 34.956 | -1.564 (-4.28%) | 24,423 |
| 19 Feb 2004 | USD | 37.81 | 38.7 | 36.5 | 36.52 | 36.52 | -1.161 (-3.08%) | 38,015 |
| 18 Feb 2004 | USD | 37.05 | 38.17 | 37.05 | 37.681 | 37.681 | -0.239 (-0.63%) | 16,611 |
| 17 Feb 2004 | USD | 37.45 | 37.92 | 36.4 | 37.92 | 37.92 | +1.42 (+3.89%) | 19,854 |
| 16 Feb 2004 | USD | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 36.68 | 37.12 | 36.5 | 36.5 | 36.5 | -0.19 (-0.52%) | 31,920 |
| 12 Feb 2004 | USD | 38.15 | 38.15 | 36.69 | 36.69 | 36.69 | -1.46 (-3.83%) | 17,195 |
| 11 Feb 2004 | USD | 39.66 | 40.16 | 37.7813 | 38.15 | 38.15 | -1.67 (-4.19%) | 33,814 |
| 10 Feb 2004 | USD | 37.95 | 40 | 36.88 | 39.82 | 39.82 | +2.339 (+6.24%) | 46,800 |
| 9 Feb 2004 | USD | 36.9 | 37.97 | 36.491 | 37.481 | 37.481 | +0.581 (+1.57%) | 34,367 |
