| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | USD | 34.1 | 35 | 34.01 | 34.09 | 23.03 | -1.11 (-3.15%) | 9,064 |
| 8 Mar 2004 | USD | 35.6 | 35.99 | 34.57 | 35.2 | 23.7799 | -0.13 (-0.37%) | 6,111 |
| 5 Mar 2004 | USD | 35.61 | 36.38 | 34.4 | 35.33 | 23.8677 | -0.58 (-1.62%) | 9,246 |
| 4 Mar 2004 | USD | 35.247 | 35.929 | 34.91 | 35.91 | 24.2595 | +0.56 (+1.58%) | 2,675 |
| 3 Mar 2004 | USD | 34.68 | 35.93 | 34.42 | 35.35 | 23.8812 | +0.26 (+0.74%) | 6,200 |
| 2 Mar 2004 | USD | 35.11 | 35.66 | 35.09 | 35.09 | 23.7055 | -0.68 (-1.90%) | 2,182 |
| 1 Mar 2004 | USD | 35.38 | 35.77 | 35.38 | 35.77 | 24.1649 | +0.1 (+0.28%) | 652 |
| 27 Feb 2004 | USD | 35.35 | 35.67 | 35.35 | 35.67 | 24.0974 | +0.32 (+0.91%) | 1,300 |
| 26 Feb 2004 | USD | 35.35 | 35.49 | 35.01 | 35.35 | 23.8812 | +0.18 (+0.51%) | 1,128 |
| 25 Feb 2004 | USD | 35.25 | 35.25 | 35.17 | 35.17 | 23.7596 | -0.04 (-0.11%) | 646 |
| 24 Feb 2004 | USD | 34.681 | 35.45 | 34.681 | 35.21 | 23.7866 | +0.31 (+0.89%) | 3,830 |
| 23 Feb 2004 | USD | 35.11 | 35.68 | 34.685 | 34.9 | 23.5772 | -0.77 (-2.16%) | 2,024 |
| 20 Feb 2004 | USD | 35.45 | 35.855 | 34.39 | 35.67 | 24.0974 | +0.42 (+1.19%) | 3,123 |
| 19 Feb 2004 | USD | 35.19 | 36.008 | 35.18 | 35.25 | 23.8136 | -0.89 (-2.46%) | 2,376 |
| 18 Feb 2004 | USD | 35.67 | 36.149 | 35.33 | 36.14 | 24.4149 | +1.19 (+3.40%) | 1,236 |
| 17 Feb 2004 | USD | 34.85 | 35.61 | 34.71 | 34.95 | 23.611 | +0.34 (+0.98%) | 1,678 |
| 16 Feb 2004 | USD | 34.61 | 34.61 | 34.61 | 34.61 | 23.3813 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 34.97 | 35.56 | 34.61 | 34.61 | 23.3813 | -0.84 (-2.37%) | 3,356 |
| 12 Feb 2004 | USD | 35.86 | 36.229 | 35.44 | 35.45 | 23.9487 | -0.45 (-1.25%) | 3,284 |
| 11 Feb 2004 | USD | 36.55 | 36.709 | 35.65 | 35.9 | 24.2528 | -0.6 (-1.64%) | 4,400 |
| 10 Feb 2004 | USD | 36.179 | 36.5 | 35.96 | 36.5 | 24.6581 | +0.4 (+1.11%) | 3,544 |
| 9 Feb 2004 | USD | 36.2 | 36.67 | 35.5 | 36.1 | 24.3879 | +0.4 (+1.12%) | 4,407 |
| 6 Feb 2004 | USD | 34.93 | 36.729 | 34.93 | 35.7 | 24.1176 | -0.489 (-1.35%) | 8,385 |
| 5 Feb 2004 | USD | 35.01 | 36.239 | 34.84 | 36.189 | 24.448 | +0.749 (+2.11%) | 17,892 |
| 4 Feb 2004 | USD | 35.445 | 35.72 | 35 | 35.44 | 23.942 | -0.3 (-0.84%) | 5,411 |
| 3 Feb 2004 | USD | 35.06 | 35.83 | 35.06 | 35.74 | 24.1447 | +0.19 (+0.53%) | 2,875 |
| 2 Feb 2004 | USD | 35.01 | 35.62 | 34.96 | 35.55 | 24.0163 | +0.45 (+1.28%) | 1,100 |
| 30 Jan 2004 | USD | 35.69 | 35.89 | 35 | 35.1 | 23.7123 | -0.07 (-0.20%) | 1,900 |
| 29 Jan 2004 | USD | 35.42 | 35.68 | 35 | 35.17 | 23.7596 | -0.34 (-0.96%) | 2,675 |
| 28 Jan 2004 | USD | 35.41 | 36.2 | 35.41 | 35.51 | 23.9893 | -0.5 (-1.39%) | 1,700 |
