| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 21.37 | 21.42 | 21.1 | 21.35 | 21.35 | -0.39 (-1.79%) | 1,617,400 |
| 19 Mar 2004 | USD | 21.84 | 22.49 | 21.61 | 21.74 | 21.74 | -0.78 (-3.46%) | 1,149,100 |
| 18 Mar 2004 | USD | 22.53 | 22.6 | 22.27 | 22.52 | 22.52 | -0.45 (-1.96%) | 600,600 |
| 17 Mar 2004 | USD | 22.88 | 23.09 | 22.57 | 22.97 | 22.97 | +0.48 (+2.13%) | 432,400 |
| 16 Mar 2004 | USD | 22.42 | 22.57 | 22.24 | 22.49 | 22.49 | +0.34 (+1.53%) | 488,800 |
| 15 Mar 2004 | USD | 22.65 | 22.69 | 22.03 | 22.15 | 22.15 | -0.88 (-3.82%) | 668,200 |
| 12 Mar 2004 | USD | 22.87 | 23.12 | 22.75 | 23.03 | 23.03 | +0.19 (+0.83%) | 426,900 |
| 11 Mar 2004 | USD | 23 | 23.2 | 22.76 | 22.84 | 22.84 | -0.68 (-2.89%) | 581,900 |
| 10 Mar 2004 | USD | 23.6 | 23.73 | 23.41 | 23.52 | 23.52 | -0.57 (-2.37%) | 511,100 |
| 9 Mar 2004 | USD | 24.29 | 24.45 | 24 | 24.09 | 24.09 | -0.29 (-1.19%) | 385,100 |
| 8 Mar 2004 | USD | 24.52 | 24.72 | 24.3 | 24.38 | 24.38 | -0.14 (-0.57%) | 284,900 |
| 5 Mar 2004 | USD | 24.38 | 24.75 | 24.32 | 24.52 | 24.52 | +0.21 (+0.86%) | 367,100 |
| 4 Mar 2004 | USD | 24.02 | 24.39 | 24.02 | 24.31 | 24.31 | +0.23 (+0.96%) | 389,000 |
| 3 Mar 2004 | USD | 23.98 | 24.18 | 23.75 | 24.08 | 24.08 | -0.21 (-0.86%) | 563,000 |
| 2 Mar 2004 | USD | 24.4 | 24.45 | 24.13 | 24.29 | 24.29 | -0.44 (-1.78%) | 604,200 |
| 1 Mar 2004 | USD | 24.53 | 24.8 | 24.47 | 24.73 | 24.73 | +0.14 (+0.57%) | 435,300 |
| 27 Feb 2004 | USD | 24.84 | 24.93 | 24.49 | 24.59 | 24.59 | -0.09 (-0.36%) | 424,800 |
| 26 Feb 2004 | USD | 24.44 | 24.74 | 24.3 | 24.68 | 24.68 | -0.17 (-0.68%) | 460,800 |
| 25 Feb 2004 | USD | 24.99 | 25.06 | 24.6 | 24.85 | 24.85 | -0.25 (-1.00%) | 626,100 |
| 24 Feb 2004 | USD | 24.84 | 25.2 | 24.84 | 25.1 | 25.1 | -0.1 (-0.40%) | 505,800 |
| 23 Feb 2004 | USD | 25.38 | 25.38 | 25.07 | 25.2 | 25.2 | -0.47 (-1.83%) | 443,800 |
| 20 Feb 2004 | USD | 25.84 | 25.85 | 25.5 | 25.67 | 25.67 | -0.44 (-1.69%) | 479,600 |
| 19 Feb 2004 | USD | 26.18 | 26.45 | 25.98 | 26.11 | 26.11 | -0.56 (-2.10%) | 526,300 |
| 18 Feb 2004 | USD | 27.1 | 27.13 | 26.6 | 26.67 | 26.67 | -0.7 (-2.56%) | 340,000 |
| 17 Feb 2004 | USD | 27.3 | 27.5 | 27.18 | 27.37 | 27.37 | +1.02 (+3.87%) | 528,500 |
| 16 Feb 2004 | USD | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 26.72 | 26.72 | 26.21 | 26.35 | 26.35 | -0.42 (-1.57%) | 302,900 |
| 12 Feb 2004 | USD | 26.64 | 26.88 | 26.63 | 26.77 | 26.77 | -0.15 (-0.56%) | 356,900 |
| 11 Feb 2004 | USD | 26.31 | 26.95 | 26.22 | 26.92 | 26.92 | +0.45 (+1.70%) | 368,000 |
| 10 Feb 2004 | USD | 26.3 | 26.6 | 26.23 | 26.47 | 26.47 | -0.04 (-0.15%) | 214,900 |
