| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | USD | 41.424 | 41.8735 | 41.3752 | 41.424 | 41.424 | 0.0 (0.0%) | 244,426 |
| 8 Mar 2004 | USD | 41.5217 | 42.5671 | 41.424 | 41.424 | 41.424 | +0.146 (+0.35%) | 281,070 |
| 5 Mar 2004 | USD | 40.789 | 41.424 | 40.789 | 41.2775 | 41.2775 | +0.244 (+0.60%) | 153,739 |
| 4 Mar 2004 | USD | 40.789 | 41.131 | 40.5838 | 41.0333 | 41.0333 | +0.831 (+2.07%) | 517,614 |
| 3 Mar 2004 | USD | 40.3298 | 40.3982 | 40.2028 | 40.2028 | 40.2028 | -0.674 (-1.65%) | 246,166 |
| 2 Mar 2004 | USD | 41.3263 | 41.4729 | 40.8574 | 40.8769 | 40.8769 | -0.449 (-1.09%) | 122,520 |
| 1 Mar 2004 | USD | 40.789 | 41.5022 | 40.789 | 41.3263 | 41.3263 | +0.752 (+1.85%) | 202,972 |
| 27 Feb 2004 | USD | 40.7597 | 41.0821 | 40.4275 | 40.5741 | 40.5741 | -0.186 (-0.46%) | 174,312 |
| 26 Feb 2004 | USD | 40.9844 | 40.9844 | 40.4275 | 40.7597 | 40.7597 | -0.205 (-0.50%) | 111,773 |
| 25 Feb 2004 | USD | 40.0563 | 41.0137 | 40.0563 | 40.9649 | 40.9649 | +1.495 (+3.79%) | 320,374 |
| 24 Feb 2004 | USD | 39.6655 | 40.154 | 39.4701 | 39.4701 | 39.4701 | -0.957 (-2.37%) | 304,509 |
| 23 Feb 2004 | USD | 41.0333 | 41.0333 | 40.4275 | 40.4275 | 40.4275 | -1.045 (-2.52%) | 66,122 |
| 20 Feb 2004 | USD | 41.9125 | 41.9907 | 41.1407 | 41.4729 | 41.4729 | -0.596 (-1.42%) | 226,514 |
| 19 Feb 2004 | USD | 41.6194 | 42.743 | 41.5804 | 42.0689 | 42.0689 | +1.036 (+2.52%) | 293,250 |
| 18 Feb 2004 | USD | 41.2775 | 41.424 | 40.8379 | 41.0333 | 41.0333 | -1.036 (-2.46%) | 405,842 |
| 17 Feb 2004 | USD | 42.0786 | 42.4499 | 41.6683 | 42.0689 | 42.0689 | -1.104 (-2.56%) | 293,966 |
| 16 Feb 2004 | USD | 43.1728 | 43.1728 | 43.1728 | 43.1728 | 43.1728 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 42.2545 | 43.1826 | 42.1079 | 43.1728 | 43.1728 | +2.286 (+5.59%) | 616,490 |
| 12 Feb 2004 | USD | 40.1735 | 41.1212 | 40.1442 | 40.8867 | 40.8867 | +0.684 (+1.70%) | 221,396 |
| 11 Feb 2004 | USD | 39.8023 | 40.2907 | 39.7632 | 40.2028 | 40.2028 | +0.401 (+1.01%) | 155,581 |
| 10 Feb 2004 | USD | 39.6655 | 40.3982 | 39.6166 | 39.8023 | 39.8023 | +0.674 (+1.72%) | 306,147 |
| 9 Feb 2004 | USD | 38.8741 | 39.3235 | 38.8741 | 39.1281 | 39.1281 | +0.86 (+2.25%) | 236,954 |
| 6 Feb 2004 | USD | 37.9558 | 38.3368 | 37.9069 | 38.2684 | 38.2684 | +0.225 (+0.59%) | 319,555 |
| 5 Feb 2004 | USD | 37.3696 | 38.1023 | 37.3696 | 38.0437 | 38.0437 | +1.182 (+3.21%) | 149,133 |
| 4 Feb 2004 | USD | 36.5391 | 37.0765 | 36.5391 | 36.8615 | 36.8615 | -1.212 (-3.18%) | 316,280 |
| 3 Feb 2004 | USD | 38.5908 | 38.6299 | 38.0046 | 38.073 | 38.073 | -2.579 (-6.34%) | 281,070 |
| 2 Feb 2004 | USD | 39.7632 | 41.0723 | 39.7632 | 40.6522 | 40.6522 | +0.664 (+1.66%) | 319,555 |
| 30 Jan 2004 | USD | 39.6166 | 40.0074 | 39.5678 | 39.9879 | 39.9879 | +0.811 (+2.07%) | 222,522 |
| 29 Jan 2004 | USD | 39.4017 | 39.4212 | 39.1281 | 39.177 | 39.177 | -0.225 (-0.57%) | 213,412 |
| 28 Jan 2004 | USD | 39.558 | 40.0563 | 39.4017 | 39.4017 | 39.4017 | -0.401 (-1.01%) | 84,444 |
