| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 57.9 | 57.94 | 57.51 | 57.64 | 11.528 | -0.1 (-0.17%) | 73,200 |
| 16 Mar 2004 | USD | 57.92 | 57.92 | 57.05 | 57.74 | 11.548 | +0.35 (+0.61%) | 53,200 |
| 15 Mar 2004 | USD | 57.84 | 57.9 | 57.2 | 57.39 | 11.478 | -0.42 (-0.73%) | 123,300 |
| 12 Mar 2004 | USD | 57.7 | 58.09 | 57.57 | 57.81 | 11.562 | +0.15 (+0.26%) | 125,900 |
| 11 Mar 2004 | USD | 57.93 | 58.51 | 57.52 | 57.66 | 11.532 | -0.94 (-1.60%) | 222,900 |
| 10 Mar 2004 | USD | 59.55 | 59.62 | 58.51 | 58.6 | 11.72 | -1.01 (-1.69%) | 163,200 |
| 9 Mar 2004 | USD | 60.23 | 60.39 | 59.51 | 59.61 | 11.922 | -0.61 (-1.01%) | 56,200 |
| 8 Mar 2004 | USD | 60.65 | 60.75 | 60.19 | 60.22 | 12.044 | -0.37 (-0.61%) | 143,300 |
| 5 Mar 2004 | USD | 59.95 | 60.68 | 59.84 | 60.59 | 12.118 | +0.41 (+0.68%) | 49,200 |
| 4 Mar 2004 | USD | 59.98 | 60.19 | 59.82 | 60.18 | 12.036 | +0.46 (+0.77%) | 37,600 |
| 3 Mar 2004 | USD | 59.5 | 59.93 | 59.11 | 59.72 | 11.944 | +0.27 (+0.45%) | 72,400 |
| 2 Mar 2004 | USD | 59.88 | 59.94 | 59.37 | 59.45 | 11.89 | -0.47 (-0.78%) | 126,600 |
| 1 Mar 2004 | USD | 59.6 | 60 | 59.35 | 59.92 | 11.984 | +0.3 (+0.50%) | 55,500 |
| 27 Feb 2004 | USD | 59.85 | 59.95 | 59.43 | 59.62 | 11.924 | -0.08 (-0.13%) | 73,600 |
| 26 Feb 2004 | USD | 59.68 | 59.75 | 59.25 | 59.7 | 11.94 | +0.06 (+0.10%) | 96,200 |
| 25 Feb 2004 | USD | 59.5 | 59.65 | 59.3 | 59.64 | 11.928 | +0.09 (+0.15%) | 88,000 |
| 24 Feb 2004 | USD | 59.38 | 59.68 | 59.1 | 59.55 | 11.91 | +0.35 (+0.59%) | 180,100 |
| 23 Feb 2004 | USD | 59.65 | 59.78 | 59.1 | 59.2 | 11.84 | -0.45 (-0.75%) | 112,900 |
| 20 Feb 2004 | USD | 59.95 | 59.97 | 59.24 | 59.65 | 11.93 | -0.18 (-0.30%) | 210,000 |
| 19 Feb 2004 | USD | 60.22 | 60.42 | 59.8 | 59.83 | 11.966 | -0.29 (-0.48%) | 89,100 |
| 18 Feb 2004 | USD | 60.59 | 60.59 | 59.97 | 60.12 | 12.024 | -0.33 (-0.55%) | 46,400 |
| 17 Feb 2004 | USD | 60.43 | 60.48 | 60.2 | 60.45 | 12.09 | +0.35 (+0.58%) | 80,100 |
| 16 Feb 2004 | USD | 60.1 | 60.1 | 60.1 | 60.1 | 12.02 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 60.45 | 60.47 | 59.86 | 60.1 | 12.02 | -0.14 (-0.23%) | 92,000 |
| 12 Feb 2004 | USD | 60.62 | 60.67 | 60.08 | 60.24 | 12.048 | -0.36 (-0.59%) | 59,900 |
| 11 Feb 2004 | USD | 60.1 | 60.6 | 59.76 | 60.6 | 12.12 | +0.45 (+0.75%) | 101,100 |
| 10 Feb 2004 | USD | 59.85 | 60.15 | 59.59 | 60.15 | 12.03 | +0.43 (+0.72%) | 107,800 |
| 9 Feb 2004 | USD | 60.2 | 60.2 | 59.66 | 59.72 | 11.944 | -0.46 (-0.76%) | 78,400 |
| 6 Feb 2004 | USD | 59.7 | 60.19 | 59.41 | 60.18 | 12.036 | +0.48 (+0.80%) | 121,900 |
| 5 Feb 2004 | USD | 59.99 | 60 | 59.37 | 59.7 | 11.94 | -0.3 (-0.50%) | 152,300 |
