| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 39.48 | 40.5 | 38.64 | 39.42 | 118.26 | +0.15 (+0.38%) | 201,500 |
| 23 Mar 2004 | USD | 40.29 | 40.8 | 39.24 | 39.27 | 117.81 | -0.54 (-1.36%) | 155,900 |
| 22 Mar 2004 | USD | 41.37 | 41.37 | 39.72 | 39.81 | 119.43 | -1.56 (-3.77%) | 173,900 |
| 19 Mar 2004 | USD | 41.76 | 41.91 | 40.71 | 41.37 | 124.11 | -0.36 (-0.86%) | 271,700 |
| 18 Mar 2004 | USD | 41.49 | 42.06 | 40.35 | 41.73 | 125.19 | +0.12 (+0.29%) | 182,900 |
| 17 Mar 2004 | USD | 41.55 | 42.15 | 41.16 | 41.61 | 124.83 | +0.54 (+1.31%) | 146,900 |
| 16 Mar 2004 | USD | 41.28 | 41.85 | 40.47 | 41.07 | 123.21 | +0.36 (+0.88%) | 173,400 |
| 15 Mar 2004 | USD | 43.95 | 43.95 | 40.41 | 40.71 | 122.13 | -0.57 (-1.38%) | 352,300 |
| 12 Mar 2004 | USD | 40.86 | 41.37 | 40.26 | 41.28 | 123.84 | +1.32 (+3.30%) | 209,900 |
| 11 Mar 2004 | USD | 40.2 | 40.95 | 39.75 | 39.96 | 119.88 | -0.24 (-0.60%) | 315,300 |
| 10 Mar 2004 | USD | 41.31 | 41.61 | 39.75 | 40.2 | 120.6 | -1.08 (-2.62%) | 424,200 |
| 9 Mar 2004 | USD | 43.86 | 43.86 | 40.92 | 41.28 | 123.84 | -2.73 (-6.20%) | 329,300 |
| 8 Mar 2004 | USD | 45.06 | 45.69 | 43.68 | 44.01 | 132.03 | -1.35 (-2.98%) | 166,400 |
| 5 Mar 2004 | USD | 45 | 45.9 | 44.73 | 45.36 | 136.08 | -0.39 (-0.85%) | 141,000 |
| 4 Mar 2004 | USD | 45.48 | 46.02 | 45.36 | 45.75 | 137.25 | +0.27 (+0.59%) | 83,700 |
| 3 Mar 2004 | USD | 45.9 | 45.9 | 44.73 | 45.48 | 136.44 | -0.42 (-0.92%) | 155,300 |
| 2 Mar 2004 | USD | 44.46 | 46.47 | 44.37 | 45.9 | 137.7 | +1.26 (+2.82%) | 315,100 |
| 1 Mar 2004 | USD | 44.07 | 44.64 | 43.08 | 44.64 | 133.92 | +0.48 (+1.09%) | 148,000 |
| 27 Feb 2004 | USD | 40.5 | 44.16 | 40.5 | 44.16 | 132.48 | +0.93 (+2.15%) | 197,700 |
| 26 Feb 2004 | USD | 42.24 | 43.44 | 42.06 | 43.23 | 129.69 | +0.63 (+1.48%) | 127,300 |
| 25 Feb 2004 | USD | 42.15 | 42.99 | 41.97 | 42.6 | 127.8 | +0.6 (+1.43%) | 235,200 |
| 24 Feb 2004 | USD | 42.81 | 42.81 | 41.79 | 42 | 126 | -0.66 (-1.55%) | 214,800 |
| 23 Feb 2004 | USD | 45.24 | 45.24 | 42.24 | 42.66 | 127.98 | -2.46 (-5.45%) | 192,700 |
| 20 Feb 2004 | USD | 46.2 | 46.2 | 44.55 | 45.12 | 135.36 | -0.96 (-2.08%) | 144,800 |
| 19 Feb 2004 | USD | 47.7 | 47.97 | 45.9 | 46.08 | 138.24 | -0.99 (-2.10%) | 180,200 |
| 18 Feb 2004 | USD | 47.7 | 47.94 | 46.98 | 47.07 | 141.21 | -0.42 (-0.88%) | 109,300 |
| 17 Feb 2004 | USD | 46.74 | 48 | 46.5 | 47.49 | 142.47 | +1.2 (+2.59%) | 135,300 |
| 16 Feb 2004 | USD | 46.29 | 46.29 | 46.29 | 46.29 | 138.87 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 47.1 | 47.76 | 45.63 | 46.29 | 138.87 | -0.81 (-1.72%) | 120,400 |
| 12 Feb 2004 | USD | 47.52 | 48.12 | 46.83 | 47.1 | 141.3 | -0.66 (-1.38%) | 129,900 |
