| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 26 | 26.4 | 25.83 | 26.2 | 26.2 | +0.35 (+1.35%) | 715,300 |
| 16 Mar 2004 | USD | 26.5 | 26.55 | 25.75 | 25.85 | 25.85 | -0.64 (-2.42%) | 791,300 |
| 15 Mar 2004 | USD | 27.08 | 27.08 | 26.4 | 26.49 | 26.49 | -0.6 (-2.21%) | 566,800 |
| 12 Mar 2004 | USD | 27.5 | 27.51 | 26.83 | 27.09 | 27.09 | -0.21 (-0.77%) | 355,400 |
| 11 Mar 2004 | USD | 28.6 | 28.6 | 27.23 | 27.3 | 27.3 | -1.45 (-5.04%) | 1,436,600 |
| 10 Mar 2004 | USD | 29.55 | 29.55 | 28.5 | 28.75 | 28.75 | -0.8 (-2.71%) | 85,300 |
| 9 Mar 2004 | USD | 29.92 | 29.93 | 29.4 | 29.55 | 29.55 | -0.45 (-1.50%) | 35,900 |
| 8 Mar 2004 | USD | 29.25 | 30.1 | 29.25 | 30 | 30 | +0.2 (+0.67%) | 230,900 |
| 5 Mar 2004 | USD | 29.3 | 30 | 29.3 | 29.8 | 29.8 | +0.45 (+1.53%) | 72,600 |
| 4 Mar 2004 | USD | 29.15 | 29.43 | 29.05 | 29.35 | 29.35 | +0.18 (+0.62%) | 159,900 |
| 3 Mar 2004 | USD | 29.1 | 29.3 | 29.05 | 29.17 | 29.17 | -0.08 (-0.27%) | 52,700 |
| 2 Mar 2004 | USD | 29.45 | 29.45 | 29.25 | 29.25 | 29.25 | -0.24 (-0.81%) | 56,100 |
| 1 Mar 2004 | USD | 29.2 | 29.54 | 29.03 | 29.49 | 29.49 | +0.13 (+0.44%) | 127,000 |
| 27 Feb 2004 | USD | 28.7 | 29.36 | 28.65 | 29.36 | 29.36 | +0.66 (+2.30%) | 63,600 |
| 26 Feb 2004 | USD | 29.15 | 29.15 | 28.35 | 28.7 | 28.7 | -0.45 (-1.54%) | 89,500 |
| 25 Feb 2004 | USD | 29.38 | 29.42 | 29 | 29.15 | 29.15 | -0.23 (-0.78%) | 94,300 |
| 24 Feb 2004 | USD | 29 | 29.4 | 29 | 29.38 | 29.38 | +0.29 (+1.00%) | 84,700 |
| 23 Feb 2004 | USD | 28.85 | 29.09 | 28.75 | 29.09 | 29.09 | +0.09 (+0.31%) | 180,000 |
| 20 Feb 2004 | USD | 28.4 | 29 | 28.11 | 29 | 29 | +0.5 (+1.75%) | 136,600 |
| 19 Feb 2004 | USD | 28.1 | 28.6 | 28.05 | 28.5 | 28.5 | +0.5 (+1.79%) | 46,900 |
| 18 Feb 2004 | USD | 28.25 | 28.25 | 27.9 | 28 | 28 | -0.15 (-0.53%) | 175,500 |
| 17 Feb 2004 | USD | 28.21 | 28.21 | 28 | 28.15 | 28.15 | -0.08 (-0.28%) | 301,700 |
| 16 Feb 2004 | USD | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 28.5 | 28.6 | 27.93 | 28.23 | 28.23 | -0.17 (-0.60%) | 18,700 |
| 12 Feb 2004 | USD | 28.54 | 28.7 | 28.37 | 28.4 | 28.4 | -0.27 (-0.94%) | 34,400 |
| 11 Feb 2004 | USD | 28 | 28.84 | 27.99 | 28.67 | 28.67 | +0.48 (+1.70%) | 116,700 |
| 10 Feb 2004 | USD | 28.14 | 28.33 | 28.09 | 28.19 | 28.19 | +0.05 (+0.18%) | 42,600 |
| 9 Feb 2004 | USD | 28.05 | 28.45 | 28.05 | 28.14 | 28.14 | +0.09 (+0.32%) | 68,400 |
| 6 Feb 2004 | USD | 27.82 | 28.25 | 27.82 | 28.05 | 28.05 | +0.13 (+0.47%) | 102,500 |
| 5 Feb 2004 | USD | 27.89 | 28.06 | 27.5 | 27.92 | 27.92 | +0.02 (+0.07%) | 94,900 |
