| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | USD | 41.6 | 41.6 | 40.7667 | 40.8 | 27.2 | -0.867 (-2.08%) | 88,500 |
| 5 Apr 2004 | USD | 41.8 | 41.8333 | 41.18 | 41.6667 | 27.7778 | -0.247 (-0.59%) | 81,900 |
| 2 Apr 2004 | USD | 41.7733 | 42.1667 | 41.42 | 41.9133 | 27.9422 | +0.407 (+0.98%) | 102,000 |
| 1 Apr 2004 | USD | 41.8 | 41.8667 | 41.5 | 41.5067 | 27.6711 | -0.46 (-1.10%) | 124,600 |
| 31 Mar 2004 | USD | 41.6267 | 42 | 41.3667 | 41.9667 | 27.9778 | +0.333 (+0.80%) | 236,500 |
| 30 Mar 2004 | USD | 40.5333 | 41.7333 | 40.5333 | 41.6333 | 27.7555 | +1.1 (+2.71%) | 114,700 |
| 29 Mar 2004 | USD | 40.1333 | 40.6667 | 40.1267 | 40.5333 | 27.0222 | +0.533 (+1.33%) | 87,300 |
| 26 Mar 2004 | USD | 39.3333 | 40.3333 | 39.3333 | 40 | 26.6667 | +0.613 (+1.56%) | 67,000 |
| 25 Mar 2004 | USD | 39.3333 | 40.2333 | 39.3333 | 39.3867 | 26.2578 | +0.053 (+0.14%) | 118,600 |
| 24 Mar 2004 | USD | 38.7667 | 39.3667 | 38.3667 | 39.3333 | 26.2222 | +0.267 (+0.68%) | 179,200 |
| 23 Mar 2004 | USD | 40.0333 | 40.0667 | 38.9 | 39.0667 | 26.0445 | -0.733 (-1.84%) | 133,500 |
| 22 Mar 2004 | USD | 40.9667 | 40.9667 | 39.7467 | 39.8 | 26.5333 | -1.173 (-2.86%) | 119,200 |
| 19 Mar 2004 | USD | 42.8733 | 42.8733 | 40.9067 | 40.9733 | 27.3155 | -1.767 (-4.13%) | 119,100 |
| 18 Mar 2004 | USD | 43.0667 | 43.2133 | 42.2267 | 42.74 | 28.4933 | -0.327 (-0.76%) | 94,600 |
| 17 Mar 2004 | USD | 41.6667 | 43.1 | 41.6667 | 43.0667 | 28.7111 | +1.467 (+3.53%) | 92,400 |
| 16 Mar 2004 | USD | 40.6667 | 41.66 | 40.5 | 41.6 | 27.7333 | +0.933 (+2.29%) | 145,900 |
| 15 Mar 2004 | USD | 41.5733 | 41.66 | 40.52 | 40.6667 | 27.1111 | -0.84 (-2.02%) | 165,900 |
| 12 Mar 2004 | USD | 40.4333 | 41.6667 | 40.4333 | 41.5067 | 27.6711 | +1.173 (+2.91%) | 183,600 |
| 11 Mar 2004 | USD | 41.4 | 41.6 | 40.0667 | 40.3333 | 26.8889 | -1.4 (-3.35%) | 396,900 |
| 10 Mar 2004 | USD | 42.5333 | 42.54 | 41.7 | 41.7333 | 27.8222 | -0.867 (-2.03%) | 82,500 |
| 9 Mar 2004 | USD | 43.3333 | 43.3533 | 42.6 | 42.6 | 28.4 | -0.733 (-1.69%) | 70,900 |
| 8 Mar 2004 | USD | 42.8333 | 43.6067 | 42.8333 | 43.3333 | 28.8889 | +0.52 (+1.21%) | 174,400 |
| 5 Mar 2004 | USD | 43.5467 | 43.9667 | 42.8067 | 42.8133 | 28.5422 | -0.9 (-2.06%) | 113,400 |
| 4 Mar 2004 | USD | 43.1333 | 44.3 | 43.1333 | 43.7133 | 29.1422 | +0.713 (+1.66%) | 156,400 |
| 3 Mar 2004 | USD | 43.3733 | 43.6333 | 42.5933 | 43 | 28.6667 | -0.373 (-0.86%) | 146,800 |
| 2 Mar 2004 | USD | 42.4467 | 43.5667 | 42.4133 | 43.3733 | 28.9155 | +1.36 (+3.24%) | 504,000 |
| 1 Mar 2004 | USD | 40.9 | 42.0133 | 40.9 | 42.0133 | 28.0089 | +1.3 (+3.19%) | 214,300 |
| 27 Feb 2004 | USD | 40.3333 | 41 | 40.3 | 40.7133 | 27.1422 | +0.6 (+1.50%) | 64,800 |
| 26 Feb 2004 | USD | 39.8 | 40.28 | 39.68 | 40.1133 | 26.7422 | +0.253 (+0.64%) | 91,500 |
| 25 Feb 2004 | USD | 39.3333 | 39.86 | 39.2667 | 39.86 | 26.5733 | +0.327 (+0.83%) | 100,900 |
