| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | USD | 39.7 | 40.12 | 39.45 | 39.47 | 39.47 | -0.13 (-0.33%) | 501,483 |
| 18 Mar 2004 | USD | 39.57 | 40.09 | 39.3 | 39.6 | 39.6 | -0.14 (-0.35%) | 414,698 |
| 17 Mar 2004 | USD | 39.24 | 39.95 | 39.09 | 39.74 | 39.74 | +0.69 (+1.77%) | 422,133 |
| 16 Mar 2004 | USD | 39.2 | 39.44 | 38.67 | 39.05 | 39.05 | +0.31 (+0.80%) | 424,729 |
| 15 Mar 2004 | USD | 39.57 | 39.86 | 38.31 | 38.74 | 38.74 | -0.98 (-2.47%) | 1,178,497 |
| 12 Mar 2004 | USD | 39.4 | 39.72 | 39.01 | 39.72 | 39.72 | +0.24 (+0.61%) | 375,749 |
| 11 Mar 2004 | USD | 39.65 | 39.8 | 38.83 | 39.48 | 39.48 | -0.02 (-0.05%) | 826,770 |
| 10 Mar 2004 | USD | 39.59 | 40.57 | 39.29 | 39.5 | 39.5 | -0.73 (-1.81%) | 1,631,025 |
| 9 Mar 2004 | USD | 40.47 | 41.25 | 40.01 | 40.23 | 40.23 | -0.43 (-1.06%) | 501,363 |
| 8 Mar 2004 | USD | 41.33 | 41.46 | 40.55 | 40.66 | 40.66 | -0.77 (-1.86%) | 960,750 |
| 5 Mar 2004 | USD | 40.64 | 41.85 | 40.6 | 41.43 | 41.43 | +0.44 (+1.07%) | 934,596 |
| 4 Mar 2004 | USD | 40.2 | 41.04 | 40.16 | 40.99 | 40.99 | +0.74 (+1.84%) | 358,112 |
| 3 Mar 2004 | USD | 40.37 | 40.61 | 39.873 | 40.25 | 40.25 | -0.14 (-0.35%) | 337,763 |
| 2 Mar 2004 | USD | 40.96 | 41.39 | 40.11 | 40.39 | 40.39 | -0.6 (-1.46%) | 521,479 |
| 1 Mar 2004 | USD | 39.72 | 41.1 | 39.7 | 40.99 | 40.99 | +1.29 (+3.25%) | 1,078,865 |
| 27 Feb 2004 | USD | 39.83 | 40.13 | 39.24 | 39.7 | 39.7 | -0.25 (-0.63%) | 826,704 |
| 26 Feb 2004 | USD | 39.65 | 40.03 | 39.47 | 39.95 | 39.95 | +0.33 (+0.83%) | 577,233 |
| 25 Feb 2004 | USD | 39.49 | 39.62 | 39.17 | 39.62 | 39.62 | +0.09 (+0.23%) | 278,340 |
| 24 Feb 2004 | USD | 39.73 | 39.95 | 39.179 | 39.53 | 39.53 | -0.09 (-0.23%) | 617,994 |
| 23 Feb 2004 | USD | 40.046 | 40.24 | 39.36 | 39.62 | 39.62 | -0.4 (-1.00%) | 839,730 |
| 20 Feb 2004 | USD | 39.98 | 40.36 | 39.85 | 40.02 | 40.02 | -0.12 (-0.30%) | 621,496 |
| 19 Feb 2004 | USD | 40.397 | 40.86 | 40.1 | 40.14 | 40.14 | -0.11 (-0.27%) | 406,294 |
| 18 Feb 2004 | USD | 40.82 | 40.84 | 40.04 | 40.25 | 40.25 | -0.54 (-1.32%) | 465,082 |
| 17 Feb 2004 | USD | 40.63 | 41 | 40.57 | 40.79 | 40.79 | +0.33 (+0.82%) | 429,052 |
| 16 Feb 2004 | USD | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 40.26 | 41.05 | 40.09 | 40.46 | 40.46 | +0.13 (+0.32%) | 730,182 |
| 12 Feb 2004 | USD | 40.25 | 41.21 | 40.21 | 40.33 | 40.33 | -0.04 (-0.10%) | 1,129,893 |
| 11 Feb 2004 | USD | 38.6 | 40.45 | 38.53 | 40.37 | 40.37 | +1.85 (+4.80%) | 2,501,749 |
| 10 Feb 2004 | USD | 38.17 | 38.52 | 37.94 | 38.52 | 38.52 | +0.28 (+0.73%) | 377,402 |
| 9 Feb 2004 | USD | 38.4 | 38.49 | 37.81 | 38.24 | 38.24 | -0.09 (-0.23%) | 719,875 |
