| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 38.18 | 38.18 | 37.33 | 37.53 | 6.255 | -0.75 (-1.96%) | 18,378 |
| 19 Mar 2004 | USD | 38.73 | 38.73 | 38.08 | 38.28 | 6.38 | -0.46 (-1.19%) | 25,860 |
| 18 Mar 2004 | USD | 38.39 | 38.8 | 38.23 | 38.74 | 6.4567 | 0.0 (0.0%) | 12,954 |
| 17 Mar 2004 | USD | 38.51 | 38.74 | 38.18 | 38.74 | 6.4567 | -0.47 (-1.20%) | 108,312 |
| 16 Mar 2004 | USD | 38.66 | 39.21 | 38.51 | 39.21 | 6.535 | +0.16 (+0.41%) | 14,829 |
| 15 Mar 2004 | USD | 38.95 | 39.5 | 38.65 | 39.05 | 6.5083 | -0.34 (-0.86%) | 39,957 |
| 12 Mar 2004 | USD | 38.56 | 39.39 | 38.54 | 39.39 | 6.565 | +0.63 (+1.63%) | 13,617 |
| 11 Mar 2004 | USD | 38.71 | 39.14 | 38.46 | 38.76 | 6.46 | -0.19 (-0.49%) | 27,069 |
| 10 Mar 2004 | USD | 39.45 | 39.45 | 38.95 | 38.95 | 6.4917 | -0.53 (-1.34%) | 14,373 |
| 9 Mar 2004 | USD | 39.825 | 39.84 | 39.47 | 39.48 | 6.58 | -0.38 (-0.95%) | 12,636 |
| 8 Mar 2004 | USD | 40.02 | 40.02 | 39.65 | 39.86 | 6.6433 | +0.26 (+0.66%) | 80,310 |
| 5 Mar 2004 | USD | 39.3 | 39.6 | 39.1 | 39.6 | 6.6 | +0.1 (+0.25%) | 12,987 |
| 4 Mar 2004 | USD | 39.45 | 39.5 | 39.08 | 39.5 | 6.5833 | +0.05 (+0.13%) | 17,193 |
| 3 Mar 2004 | USD | 38.25 | 39.69 | 38.25 | 39.45 | 6.575 | +0.88 (+2.28%) | 24,273 |
| 2 Mar 2004 | USD | 39.03 | 39.39 | 38.3 | 38.57 | 6.4283 | -0.85 (-2.16%) | 23,988 |
| 1 Mar 2004 | USD | 37.75 | 39.42 | 37.38 | 39.42 | 6.57 | +1.68 (+4.45%) | 31,275 |
| 27 Feb 2004 | USD | 36.29 | 37.74 | 36.1 | 37.74 | 6.29 | +1.02 (+2.78%) | 43,941 |
| 26 Feb 2004 | USD | 36.85 | 37.3 | 36.1406 | 36.72 | 6.12 | -0.01 (-0.03%) | 18,048 |
| 25 Feb 2004 | USD | 36.35 | 36.84 | 36.07 | 36.73 | 6.1217 | +0.411 (+1.13%) | 8,982 |
| 24 Feb 2004 | USD | 36.15 | 36.43 | 36 | 36.319 | 6.0532 | +0.079 (+0.22%) | 14,847 |
| 23 Feb 2004 | USD | 37.35 | 37.35 | 36.151 | 36.24 | 6.04 | -0.92 (-2.48%) | 10,713 |
| 20 Feb 2004 | USD | 37 | 37.37 | 36.84 | 37.16 | 6.1933 | +0.01 (+0.03%) | 13,497 |
| 19 Feb 2004 | USD | 36.775 | 37.3 | 36.6 | 37.15 | 6.1917 | +0.55 (+1.50%) | 60,129 |
| 18 Feb 2004 | USD | 36.1 | 36.85 | 36.1 | 36.6 | 6.1 | +0.15 (+0.41%) | 21,480 |
| 17 Feb 2004 | USD | 36.28 | 36.95 | 36.28 | 36.45 | 6.075 | +0.1 (+0.28%) | 19,035 |
| 16 Feb 2004 | USD | 36.35 | 36.35 | 36.35 | 36.35 | 6.0583 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 36.85 | 36.85 | 36.1 | 36.35 | 6.0583 | -0.15 (-0.41%) | 19,896 |
| 12 Feb 2004 | USD | 36.28 | 36.5 | 36 | 36.5 | 6.0833 | +0.15 (+0.41%) | 19,632 |
| 11 Feb 2004 | USD | 35.85 | 36.35 | 35.85 | 36.35 | 6.0583 | +0.13 (+0.36%) | 49,923 |
| 10 Feb 2004 | USD | 35.69 | 36.46 | 35.42 | 36.22 | 6.0367 | +0.22 (+0.61%) | 16,776 |
