| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | USD | 29.17 | 29.21 | 28.85 | 29.1 | 2.91 | -0.12 (-0.41%) | 247,000 |
| 6 Apr 2004 | USD | 29.6 | 29.74 | 28.68 | 29.22 | 2.922 | -0.42 (-1.42%) | 440,200 |
| 5 Apr 2004 | USD | 29.89 | 29.91 | 29.57 | 29.64 | 2.964 | +0.08 (+0.27%) | 452,700 |
| 2 Apr 2004 | USD | 29.72 | 29.72 | 29.3 | 29.56 | 2.956 | +0.19 (+0.65%) | 266,300 |
| 1 Apr 2004 | USD | 29.2 | 29.43 | 29.1 | 29.37 | 2.937 | +0.06 (+0.20%) | 274,600 |
| 31 Mar 2004 | USD | 29.37 | 29.61 | 28.9 | 29.31 | 2.931 | +0.09 (+0.31%) | 393,100 |
| 30 Mar 2004 | USD | 28.72 | 29.6 | 28.72 | 29.22 | 2.922 | +0.5 (+1.74%) | 368,200 |
| 29 Mar 2004 | USD | 28.35 | 28.75 | 28.28 | 28.72 | 2.872 | +0.67 (+2.39%) | 396,300 |
| 26 Mar 2004 | USD | 27.57 | 28.63 | 27.53 | 28.05 | 2.805 | +0.31 (+1.12%) | 481,700 |
| 25 Mar 2004 | USD | 28 | 28.09 | 26.65 | 27.74 | 2.774 | -0.37 (-1.32%) | 1,820,200 |
| 24 Mar 2004 | USD | 29.51 | 29.51 | 27.51 | 28.11 | 2.811 | -1.15 (-3.93%) | 1,127,800 |
| 23 Mar 2004 | USD | 29 | 29.35 | 29 | 29.26 | 2.926 | +0.44 (+1.53%) | 315,900 |
| 22 Mar 2004 | USD | 29.31 | 29.35 | 28.51 | 28.82 | 2.882 | -0.45 (-1.54%) | 485,600 |
| 19 Mar 2004 | USD | 29.5 | 29.83 | 29.2 | 29.27 | 2.927 | -0.41 (-1.38%) | 379,100 |
| 18 Mar 2004 | USD | 30.25 | 30.26 | 29.24 | 29.68 | 2.968 | -0.61 (-2.01%) | 609,400 |
| 17 Mar 2004 | USD | 30.3 | 30.3 | 30.02 | 30.29 | 3.029 | +0.01 (+0.03%) | 247,100 |
| 16 Mar 2004 | USD | 30.19 | 30.28 | 29.82 | 30.28 | 3.028 | +0.2 (+0.66%) | 246,200 |
| 15 Mar 2004 | USD | 30.1 | 30.33 | 29.98 | 30.08 | 3.008 | +0.1 (+0.33%) | 223,700 |
| 12 Mar 2004 | USD | 29.51 | 30.01 | 29.3 | 29.98 | 2.998 | +0.52 (+1.77%) | 287,600 |
| 11 Mar 2004 | USD | 29.5 | 29.88 | 28.19 | 29.46 | 2.946 | -0.13 (-0.44%) | 907,700 |
| 10 Mar 2004 | USD | 30.94 | 30.94 | 29.54 | 29.59 | 2.959 | -1.35 (-4.36%) | 660,400 |
| 9 Mar 2004 | USD | 30.9 | 31.03 | 30.77 | 30.94 | 3.094 | +0.04 (+0.13%) | 294,200 |
| 8 Mar 2004 | USD | 30.9 | 30.95 | 30.66 | 30.9 | 3.09 | -0.06 (-0.19%) | 278,700 |
| 5 Mar 2004 | USD | 30.75 | 30.96 | 30.52 | 30.96 | 3.096 | +0.54 (+1.78%) | 354,700 |
| 4 Mar 2004 | USD | 30.5 | 30.57 | 30.27 | 30.42 | 3.042 | -0.08 (-0.26%) | 284,500 |
| 3 Mar 2004 | USD | 30.7 | 30.72 | 30.04 | 30.5 | 3.05 | -0.23 (-0.75%) | 327,600 |
| 2 Mar 2004 | USD | 30.39 | 30.73 | 30.25 | 30.73 | 3.073 | +0.34 (+1.12%) | 403,400 |
| 1 Mar 2004 | USD | 30.1 | 30.48 | 30.02 | 30.39 | 3.039 | +0.41 (+1.37%) | 380,400 |
| 27 Feb 2004 | USD | 29.9 | 30.23 | 29.76 | 29.98 | 2.998 | +0.16 (+0.54%) | 427,500 |
| 26 Feb 2004 | USD | 29.4 | 29.84 | 29.33 | 29.82 | 2.982 | +0.28 (+0.95%) | 300,300 |
