| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 49.5921 | 49.8868 | 48.6341 | 49.2881 | 49.2881 | -0.608 (-1.22%) | 3,403,704 |
| 17 Mar 2004 | USD | 48.4499 | 50.1079 | 47.6762 | 49.8961 | 49.8961 | +2.201 (+4.62%) | 5,231,449 |
| 16 Mar 2004 | USD | 49.2513 | 49.4079 | 46.8564 | 47.6946 | 47.6946 | -1.041 (-2.14%) | 7,233,632 |
| 15 Mar 2004 | USD | 50.0987 | 50.0987 | 47.9894 | 48.7355 | 48.7355 | -1.649 (-3.27%) | 4,704,378 |
| 12 Mar 2004 | USD | 49.5184 | 50.4303 | 48.8736 | 50.3842 | 50.3842 | +0.654 (+1.31%) | 4,538,887 |
| 11 Mar 2004 | USD | 50.3105 | 50.9737 | 49.6013 | 49.7303 | 49.7303 | -0.93 (-1.84%) | 5,626,924 |
| 10 Mar 2004 | USD | 51.2316 | 52.3646 | 50.6053 | 50.6606 | 50.6606 | -1.096 (-2.12%) | 4,617,948 |
| 9 Mar 2004 | USD | 52.6686 | 52.9633 | 51.1672 | 51.7567 | 51.7567 | -1.207 (-2.28%) | 6,156,488 |
| 8 Mar 2004 | USD | 54.4094 | 54.9161 | 52.6317 | 52.9633 | 52.9633 | -1.575 (-2.89%) | 4,283,412 |
| 5 Mar 2004 | USD | 53.8752 | 54.9253 | 52.9357 | 54.5384 | 54.5384 | +0.175 (+0.32%) | 5,200,686 |
| 4 Mar 2004 | USD | 53.2396 | 54.7503 | 52.9173 | 54.3634 | 54.3634 | +0.682 (+1.27%) | 5,652,753 |
| 3 Mar 2004 | USD | 52.8252 | 54.0042 | 52.558 | 53.6818 | 53.6818 | +0.59 (+1.11%) | 7,244,728 |
| 2 Mar 2004 | USD | 51.4527 | 53.1015 | 51.0014 | 53.0923 | 53.0923 | +1.409 (+2.73%) | 7,288,880 |
| 1 Mar 2004 | USD | 51.6277 | 52.0883 | 49.8316 | 51.683 | 51.683 | +0.608 (+1.19%) | 4,493,241 |
| 27 Feb 2004 | USD | 51.3053 | 52.2449 | 51.0751 | 51.0751 | 51.0751 | -0.184 (-0.36%) | 6,353,402 |
| 26 Feb 2004 | USD | 50.2184 | 51.4711 | 50.1712 | 51.2593 | 51.2593 | +0.82 (+1.63%) | 4,829,117 |
| 25 Feb 2004 | USD | 50.7527 | 51.0935 | 49.8132 | 50.4395 | 50.4395 | -0.249 (-0.49%) | 4,051,368 |
| 24 Feb 2004 | USD | 51.1303 | 51.1303 | 49.7487 | 50.6882 | 50.6882 | -0.617 (-1.20%) | 8,228,305 |
| 23 Feb 2004 | USD | 51.7383 | 52.1804 | 50.6053 | 51.3053 | 51.3053 | -1.078 (-2.06%) | 7,302,596 |
| 20 Feb 2004 | USD | 53.516 | 53.8568 | 51.9225 | 52.383 | 52.383 | -1.851 (-3.41%) | 8,966,256 |
| 19 Feb 2004 | USD | 50.8724 | 54.6029 | 50.8724 | 54.2344 | 54.2344 | +5.204 (+10.61%) | 25,393,949 |
| 18 Feb 2004 | USD | 47.6209 | 49.6289 | 46.8472 | 49.0302 | 49.0302 | +8.262 (+20.27%) | 34,523,551 |
| 17 Feb 2004 | USD | 40.1876 | 40.9153 | 40.1232 | 40.7679 | 40.7679 | +0.668 (+1.67%) | 2,894,209 |
| 16 Feb 2004 | USD | 40.1 | 40.1 | 40.1 | 40.1 | 40.1 | +0.004 (+0.01%) | 0 |
| 13 Feb 2004 | USD | 40.8048 | 41.0258 | 39.9205 | 40.0955 | 40.0955 | -0.811 (-1.98%) | 2,491,721 |
| 12 Feb 2004 | USD | 40.4824 | 41.4035 | 40.3995 | 40.9061 | 40.9061 | +0.249 (+0.61%) | 3,679,921 |
| 11 Feb 2004 | USD | 39.8284 | 40.7679 | 39.6534 | 40.6574 | 40.6574 | +0.672 (+1.68%) | 2,397,423 |
| 10 Feb 2004 | USD | 40.3995 | 40.464 | 39.6801 | 39.985 | 39.985 | -0.599 (-1.48%) | 2,669,306 |
| 9 Feb 2004 | USD | 40.5469 | 40.8048 | 40.0311 | 40.5837 | 40.5837 | +0.516 (+1.29%) | 2,691,586 |
| 6 Feb 2004 | USD | 38.9165 | 40.2982 | 38.7286 | 40.0679 | 40.0679 | +1.216 (+3.13%) | 3,124,512 |
