| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 36.3 | 36.58 | 35.91 | 36.58 | 7.316 | +0.1 (+0.27%) | 75,600 |
| 17 Mar 2004 | USD | 36.2 | 36.6 | 36.16 | 36.48 | 7.296 | +0.49 (+1.36%) | 98,400 |
| 16 Mar 2004 | USD | 36.5 | 36.5 | 35.37 | 35.99 | 7.198 | -0.03 (-0.08%) | 59,700 |
| 15 Mar 2004 | USD | 36.7 | 36.99 | 36 | 36.02 | 7.204 | -1.04 (-2.81%) | 531,400 |
| 12 Mar 2004 | USD | 36.85 | 37.06 | 36.46 | 37.06 | 7.412 | +0.71 (+1.95%) | 59,700 |
| 11 Mar 2004 | USD | 36.25 | 36.98 | 36.18 | 36.35 | 7.27 | -0.3 (-0.82%) | 93,800 |
| 10 Mar 2004 | USD | 37.4 | 37.44 | 36.61 | 36.65 | 7.33 | -0.78 (-2.08%) | 126,500 |
| 9 Mar 2004 | USD | 37.65 | 37.72 | 37.01 | 37.43 | 7.486 | -0.12 (-0.32%) | 44,500 |
| 8 Mar 2004 | USD | 38.5 | 38.52 | 37.55 | 37.55 | 7.51 | -0.95 (-2.47%) | 530,500 |
| 5 Mar 2004 | USD | 38.19 | 38.75 | 38.1 | 38.5 | 7.7 | -0.02 (-0.05%) | 43,900 |
| 4 Mar 2004 | USD | 38.23 | 38.52 | 38.23 | 38.52 | 7.704 | +0.32 (+0.84%) | 27,200 |
| 3 Mar 2004 | USD | 38.25 | 38.25 | 38 | 38.2 | 7.64 | +0.05 (+0.13%) | 12,400 |
| 2 Mar 2004 | USD | 38.55 | 38.65 | 38.15 | 38.15 | 7.63 | -0.4 (-1.04%) | 21,300 |
| 1 Mar 2004 | USD | 38.3 | 38.69 | 38.02 | 38.55 | 7.71 | +0.5 (+1.31%) | 146,600 |
| 27 Feb 2004 | USD | 38.25 | 38.46 | 37.86 | 38.05 | 7.61 | -0.1 (-0.26%) | 30,400 |
| 26 Feb 2004 | USD | 37.9 | 38.21 | 37.5 | 38.15 | 7.63 | +0.25 (+0.66%) | 34,200 |
| 25 Feb 2004 | USD | 38 | 38.14 | 37.7 | 37.9 | 7.58 | +0.04 (+0.11%) | 67,900 |
| 24 Feb 2004 | USD | 37.8 | 38.07 | 37.5 | 37.86 | 7.572 | +0.13 (+0.34%) | 49,100 |
| 23 Feb 2004 | USD | 38.8 | 38.8 | 37.62 | 37.73 | 7.546 | -1 (-2.58%) | 123,600 |
| 20 Feb 2004 | USD | 38.94 | 38.95 | 38.18 | 38.73 | 7.746 | +0.03 (+0.08%) | 150,000 |
| 19 Feb 2004 | USD | 39.96 | 39.98 | 38.7 | 38.7 | 7.74 | -1.06 (-2.67%) | 41,300 |
| 18 Feb 2004 | USD | 39.7 | 39.87 | 39.27 | 39.76 | 7.952 | +0.16 (+0.40%) | 42,700 |
| 17 Feb 2004 | USD | 39.58 | 39.77 | 39.24 | 39.6 | 7.92 | +0.6 (+1.54%) | 36,600 |
| 16 Feb 2004 | USD | 39 | 39 | 39 | 39 | 7.8 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 39.55 | 39.64 | 38.81 | 39 | 7.8 | -0.37 (-0.94%) | 33,000 |
| 12 Feb 2004 | USD | 39.65 | 39.85 | 39.35 | 39.37 | 7.874 | -0.18 (-0.46%) | 47,400 |
| 11 Feb 2004 | USD | 39.3 | 39.66 | 39 | 39.55 | 7.91 | +0.4 (+1.02%) | 42,900 |
| 10 Feb 2004 | USD | 39.18 | 39.29 | 38.96 | 39.15 | 7.83 | +0.05 (+0.13%) | 53,000 |
| 9 Feb 2004 | USD | 39.31 | 39.35 | 38.94 | 39.1 | 7.82 | +0.22 (+0.57%) | 65,500 |
| 6 Feb 2004 | USD | 38.48 | 38.98 | 38.35 | 38.88 | 7.776 | +0.58 (+1.51%) | 55,900 |
