| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | USD | 43.73 | 43.97 | 42.8 | 43.27 | 43.27 | -0.46 (-1.05%) | 1,052,841 |
| 29 Mar 2004 | USD | 44.92 | 45.76 | 43.39 | 43.73 | 43.73 | -0.66 (-1.49%) | 657,142 |
| 26 Mar 2004 | USD | 44.25 | 44.85 | 43.83 | 44.39 | 44.39 | +0.35 (+0.79%) | 481,093 |
| 25 Mar 2004 | USD | 42.46 | 44.07 | 42.3 | 44.04 | 44.04 | +2.26 (+5.41%) | 698,054 |
| 24 Mar 2004 | USD | 41.84 | 42.19 | 41.17 | 41.78 | 41.78 | +0.52 (+1.26%) | 533,391 |
| 23 Mar 2004 | USD | 42.24 | 42.25 | 41 | 41.26 | 41.26 | -0.34 (-0.82%) | 399,530 |
| 22 Mar 2004 | USD | 42.3 | 42.33 | 41.04 | 41.6 | 41.6 | -0.88 (-2.07%) | 665,233 |
| 19 Mar 2004 | USD | 42.04 | 43 | 41.5 | 42.48 | 42.48 | +0.48 (+1.14%) | 475,733 |
| 18 Mar 2004 | USD | 42.4 | 42.59 | 41.06 | 42 | 42 | -0.52 (-1.22%) | 467,914 |
| 17 Mar 2004 | USD | 41.71 | 42.72 | 41.71 | 42.52 | 42.52 | +1.12 (+2.71%) | 600,313 |
| 16 Mar 2004 | USD | 41.28 | 41.93 | 40.79 | 41.4 | 41.4 | +0.54 (+1.32%) | 523,832 |
| 15 Mar 2004 | USD | 42.25 | 42.25 | 40.7 | 40.86 | 40.86 | -1.38 (-3.27%) | 511,734 |
| 12 Mar 2004 | USD | 40.98 | 42.37 | 40.84 | 42.24 | 42.24 | +1.74 (+4.30%) | 731,684 |
| 11 Mar 2004 | USD | 40.52 | 42.02 | 40.49 | 40.5 | 40.5 | -0.35 (-0.86%) | 628,514 |
| 10 Mar 2004 | USD | 42.21 | 42.85 | 40.7 | 40.85 | 40.85 | -1.59 (-3.75%) | 628,405 |
| 9 Mar 2004 | USD | 43.25 | 43.91 | 42.12 | 42.44 | 42.44 | -0.78 (-1.80%) | 588,944 |
| 8 Mar 2004 | USD | 44.56 | 45 | 43 | 43.22 | 43.22 | -1.18 (-2.66%) | 802,828 |
| 5 Mar 2004 | USD | 44.37 | 45.11 | 44.25 | 44.4 | 44.4 | -0.7 (-1.55%) | 657,893 |
| 4 Mar 2004 | USD | 44.7 | 45.35 | 44.27 | 45.1 | 45.1 | +0.4 (+0.89%) | 519,205 |
| 3 Mar 2004 | USD | 45.69 | 45.75 | 44.1 | 44.7 | 44.7 | -1.2 (-2.61%) | 1,033,726 |
| 2 Mar 2004 | USD | 45.75 | 46.09 | 44.83 | 45.9 | 45.9 | +0.17 (+0.37%) | 583,501 |
| 1 Mar 2004 | USD | 44.84 | 45.95 | 44.23 | 45.73 | 45.73 | +1.18 (+2.65%) | 715,635 |
| 27 Feb 2004 | USD | 44.25 | 45.17 | 43.55 | 44.55 | 44.55 | +0.27 (+0.61%) | 433,799 |
| 26 Feb 2004 | USD | 44.4 | 44.84 | 43 | 44.28 | 44.28 | +0.17 (+0.39%) | 800,870 |
| 25 Feb 2004 | USD | 44.5 | 45.06 | 43.76 | 44.11 | 44.11 | +1.55 (+3.64%) | 855,226 |
| 24 Feb 2004 | USD | 41.94 | 43.6 | 41.634 | 42.56 | 42.56 | +0.281 (+0.66%) | 694,518 |
| 23 Feb 2004 | USD | 43.65 | 43.75 | 42 | 42.279 | 42.279 | -1.371 (-3.14%) | 673,620 |
| 20 Feb 2004 | USD | 43.09 | 43.91 | 42.2 | 43.65 | 43.65 | +0.14 (+0.32%) | 810,856 |
| 19 Feb 2004 | USD | 45.13 | 45.28 | 43.32 | 43.51 | 43.51 | -0.46 (-1.05%) | 549,830 |
| 18 Feb 2004 | USD | 44.09 | 44.76 | 43.52 | 43.97 | 43.97 | -0.03 (-0.07%) | 486,399 |
