| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 51.75 | 52.51 | 51.75 | 52.33 | 26.165 | +0.78 (+1.51%) | 188,652 |
| 16 Mar 2004 | USD | 51.5 | 51.99 | 51.5 | 51.55 | 25.775 | 0.0 (0.0%) | 352,748 |
| 15 Mar 2004 | USD | 52.475 | 52.51 | 51.46 | 51.55 | 25.775 | -1.11 (-2.11%) | 288,352 |
| 12 Mar 2004 | USD | 51.95 | 52.67 | 51.81 | 52.66 | 26.33 | +0.87 (+1.68%) | 251,560 |
| 11 Mar 2004 | USD | 51.69 | 52.4 | 51.65 | 51.79 | 25.895 | -0.03 (-0.06%) | 425,308 |
| 10 Mar 2004 | USD | 52.2 | 52.3 | 51.7 | 51.82 | 25.91 | -0.33 (-0.63%) | 338,126 |
| 9 Mar 2004 | USD | 52.345 | 52.58 | 52.1 | 52.15 | 26.075 | -0.18 (-0.34%) | 352,936 |
| 8 Mar 2004 | USD | 52.55 | 53.49 | 52.24 | 52.33 | 26.165 | -0.51 (-0.97%) | 306,658 |
| 5 Mar 2004 | USD | 52.73 | 53.17 | 52.53 | 52.84 | 26.42 | -0.33 (-0.62%) | 112,470 |
| 4 Mar 2004 | USD | 52.15 | 53.19 | 52.15 | 53.17 | 26.585 | +0.921 (+1.76%) | 254,048 |
| 3 Mar 2004 | USD | 52.56 | 52.61 | 52.06 | 52.249 | 26.1245 | +0.069 (+0.13%) | 477,876 |
| 2 Mar 2004 | USD | 53.54 | 53.56 | 52.18 | 52.18 | 26.09 | -1.31 (-2.45%) | 191,306 |
| 1 Mar 2004 | USD | 53.16 | 53.49 | 53 | 53.49 | 26.745 | +0.34 (+0.64%) | 115,328 |
| 27 Feb 2004 | USD | 53.39 | 53.49 | 53.011 | 53.15 | 26.575 | -0.12 (-0.23%) | 183,012 |
| 26 Feb 2004 | USD | 53.07 | 53.3 | 52.53 | 53.27 | 26.635 | +0.26 (+0.49%) | 159,216 |
| 25 Feb 2004 | USD | 52.5 | 53.05 | 52.06 | 53.01 | 26.505 | +0.13 (+0.25%) | 120,012 |
| 24 Feb 2004 | USD | 52.86 | 53.42 | 52.39 | 52.88 | 26.44 | +0.2 (+0.38%) | 143,784 |
| 23 Feb 2004 | USD | 53.39 | 53.395 | 52.4 | 52.68 | 26.34 | -0.5 (-0.94%) | 152,600 |
| 20 Feb 2004 | USD | 53.44 | 53.85 | 53.15 | 53.18 | 26.59 | -0.32 (-0.60%) | 318,736 |
| 19 Feb 2004 | USD | 53.98 | 54.29 | 53.45 | 53.5 | 26.75 | -0.19 (-0.35%) | 130,018 |
| 18 Feb 2004 | USD | 54.08 | 54.2 | 53.69 | 53.69 | 26.845 | -0.43 (-0.79%) | 165,428 |
| 17 Feb 2004 | USD | 53.37 | 54.2 | 53.051 | 54.12 | 27.06 | +0.99 (+1.86%) | 117,922 |
| 16 Feb 2004 | USD | 53.13 | 53.13 | 53.13 | 53.13 | 26.565 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 53.6 | 53.96 | 53 | 53.13 | 26.565 | -0.64 (-1.19%) | 150,268 |
| 12 Feb 2004 | USD | 54.165 | 54.309 | 53.71 | 53.77 | 26.885 | -0.58 (-1.07%) | 50,214 |
| 11 Feb 2004 | USD | 54.6 | 54.6 | 53.97 | 54.35 | 27.175 | -0.65 (-1.18%) | 222,392 |
| 10 Feb 2004 | USD | 53.75 | 55 | 53.65 | 55 | 27.5 | +0.98 (+1.81%) | 175,946 |
| 9 Feb 2004 | USD | 53.63 | 54.24 | 53.24 | 54.02 | 27.01 | +0.43 (+0.80%) | 158,268 |
| 6 Feb 2004 | USD | 52.66 | 53.77 | 52.66 | 53.59 | 26.795 | +0.79 (+1.50%) | 182,606 |
| 5 Feb 2004 | USD | 52.15 | 52.89 | 52.15 | 52.8 | 26.4 | +0.88 (+1.69%) | 185,178 |
