| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | USD | 38.5751 | 38.856 | 38.3605 | 38.4019 | 1.1532 | +0.066 (+0.17%) | 1,905,435 |
| 15 Mar 2004 | USD | 38.856 | 38.856 | 37.9067 | 38.336 | 1.1513 | -0.727 (-1.86%) | 2,741,893 |
| 12 Mar 2004 | USD | 37.8735 | 39.0625 | 37.8236 | 39.0625 | 1.1731 | +1.189 (+3.14%) | 4,810,390 |
| 11 Mar 2004 | USD | 39.3598 | 39.3598 | 37.7492 | 37.8735 | 1.1374 | -1.321 (-3.37%) | 2,690,559 |
| 10 Mar 2004 | USD | 40.5075 | 40.5075 | 39.0625 | 39.1949 | 1.1771 | -1.519 (-3.73%) | 1,908,454 |
| 9 Mar 2004 | USD | 40.7721 | 41.2596 | 40.2273 | 40.7141 | 1.2227 | +0.082 (+0.20%) | 2,666,401 |
| 8 Mar 2004 | USD | 41.6228 | 41.6556 | 40.6319 | 40.6319 | 1.2202 | -0.206 (-0.50%) | 4,294,021 |
| 5 Mar 2004 | USD | 40.5907 | 41.5981 | 40.5907 | 40.8379 | 1.2264 | +0.463 (+1.15%) | 2,717,736 |
| 4 Mar 2004 | USD | 41.0858 | 41.0944 | 40.3671 | 40.3754 | 1.2125 | -0.917 (-2.22%) | 2,995,548 |
| 3 Mar 2004 | USD | 41.3753 | 41.4739 | 40.9864 | 41.2923 | 1.24 | +0.454 (+1.11%) | 2,014,144 |
| 2 Mar 2004 | USD | 40.2273 | 41.3666 | 39.9215 | 40.8379 | 1.2264 | -0.372 (-0.90%) | 3,170,690 |
| 1 Mar 2004 | USD | 40.1444 | 41.4078 | 40.1444 | 41.2099 | 1.2376 | +1.982 (+5.05%) | 5,725,361 |
| 27 Feb 2004 | USD | 38.939 | 39.4504 | 38.848 | 39.2277 | 1.178 | +0.38 (+0.98%) | 3,388,112 |
| 26 Feb 2004 | USD | 39.459 | 39.459 | 38.2368 | 38.848 | 1.1666 | -0.627 (-1.59%) | 9,107,434 |
| 25 Feb 2004 | USD | 38.253 | 40.0123 | 38.2288 | 39.4751 | 1.1855 | +1.015 (+2.64%) | 3,995,070 |
| 24 Feb 2004 | USD | 38.3194 | 38.5672 | 38.1457 | 38.4599 | 1.155 | -0.148 (-0.38%) | 1,835,981 |
| 23 Feb 2004 | USD | 39.0214 | 39.5334 | 38.4354 | 38.6083 | 1.1594 | -0.281 (-0.72%) | 1,298,474 |
| 20 Feb 2004 | USD | 37.3285 | 38.8973 | 37.2538 | 38.8893 | 1.1679 | -0.446 (-1.13%) | 5,359,977 |
| 19 Feb 2004 | USD | 39.9711 | 40.3011 | 39.0958 | 39.3349 | 1.1813 | -1.561 (-3.82%) | 5,420,371 |
| 18 Feb 2004 | USD | 40.8467 | 41.2099 | 39.8554 | 40.8958 | 1.2281 | +0.842 (+2.10%) | 10,985,691 |
| 17 Feb 2004 | USD | 40.5494 | 40.8793 | 39.9961 | 40.0534 | 1.2028 | -0.331 (-0.82%) | 4,284,962 |
| 16 Feb 2004 | USD | 40.384 | 40.384 | 40.384 | 40.384 | 1.2128 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 41.4242 | 41.4577 | 39.9711 | 40.384 | 1.2128 | -0.718 (-1.75%) | 3,037,823 |
| 12 Feb 2004 | USD | 42.2422 | 42.2422 | 41.0114 | 41.102 | 1.2343 | -1.107 (-2.62%) | 3,348,853 |
| 11 Feb 2004 | USD | 40.0289 | 42.7374 | 39.7313 | 42.2088 | 1.2676 | +1.949 (+4.84%) | 2,793,228 |
| 10 Feb 2004 | USD | 40.2188 | 40.384 | 39.4674 | 40.26 | 1.209 | -0.165 (-0.41%) | 3,433,405 |
| 9 Feb 2004 | USD | 40.3593 | 40.8298 | 40.3011 | 40.4253 | 1.214 | -0.082 (-0.20%) | 1,736,331 |
| 6 Feb 2004 | USD | 38.7404 | 41.0533 | 38.6993 | 40.5075 | 1.2165 | +1.362 (+3.48%) | 4,749,996 |
| 5 Feb 2004 | USD | 39.723 | 39.7974 | 38.4841 | 39.1451 | 1.1756 | -0.793 (-1.98%) | 3,723,297 |
| 4 Feb 2004 | USD | 40.4748 | 40.6319 | 39.9377 | 39.9377 | 1.1994 | -0.529 (-1.31%) | 4,411,789 |
