| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | USD | 25.22 | 25.41 | 25.1 | 25.39 | 4.2317 | +0.17 (+0.67%) | 213,400 |
| 29 Mar 2004 | USD | 24.99 | 25.37 | 24.99 | 25.22 | 4.2033 | +0.27 (+1.08%) | 164,300 |
| 26 Mar 2004 | USD | 25 | 25.15 | 24.9 | 24.95 | 4.1583 | -0.22 (-0.87%) | 124,500 |
| 25 Mar 2004 | USD | 25.04 | 25.24 | 24.78 | 25.17 | 4.195 | +0.12 (+0.48%) | 642,500 |
| 24 Mar 2004 | USD | 25.26 | 25.39 | 24.95 | 25.05 | 4.175 | -0.16 (-0.63%) | 755,300 |
| 23 Mar 2004 | USD | 25.35 | 25.58 | 25.21 | 25.21 | 4.2017 | +1.11 (+4.61%) | 1,360,000 |
| 22 Mar 2004 | USD | 24.55 | 24.65 | 23.94 | 24.1 | 4.0167 | -0.55 (-2.23%) | 945,200 |
| 19 Mar 2004 | USD | 24.71 | 25.15 | 24.65 | 24.65 | 4.1083 | -0.68 (-2.68%) | 768,300 |
| 18 Mar 2004 | USD | 25.61 | 25.7 | 25 | 25.33 | 4.2217 | -1.47 (-5.49%) | 1,140,500 |
| 17 Mar 2004 | USD | 26.6 | 27 | 26.38 | 26.8 | 4.4667 | +0.34 (+1.28%) | 739,500 |
| 16 Mar 2004 | USD | 26.55 | 26.63 | 26.27 | 26.46 | 4.41 | -0.09 (-0.34%) | 677,500 |
| 15 Mar 2004 | USD | 26.8 | 26.97 | 26.34 | 26.55 | 4.425 | -0.53 (-1.96%) | 655,000 |
| 12 Mar 2004 | USD | 26.75 | 27.15 | 26.7 | 27.08 | 4.5133 | +0.58 (+2.19%) | 181,600 |
| 11 Mar 2004 | USD | 26.85 | 26.94 | 26.48 | 26.5 | 4.4167 | -0.95 (-3.46%) | 554,300 |
| 10 Mar 2004 | USD | 27.7 | 27.85 | 27.4 | 27.45 | 4.575 | -0.33 (-1.19%) | 278,100 |
| 9 Mar 2004 | USD | 28 | 28 | 27.65 | 27.78 | 4.63 | -0.47 (-1.66%) | 221,900 |
| 8 Mar 2004 | USD | 28.6 | 28.6 | 28.2 | 28.25 | 4.7083 | -0.55 (-1.91%) | 295,800 |
| 5 Mar 2004 | USD | 28.65 | 28.99 | 28.38 | 28.8 | 4.8 | +0.15 (+0.52%) | 336,100 |
| 4 Mar 2004 | USD | 28.25 | 28.7 | 28.2 | 28.65 | 4.775 | +0.95 (+3.43%) | 439,200 |
| 3 Mar 2004 | USD | 27.9 | 27.9 | 27.4 | 27.7 | 4.6167 | -0.31 (-1.11%) | 292,500 |
| 2 Mar 2004 | USD | 28.4 | 28.4 | 27.87 | 28.01 | 4.6683 | -0.39 (-1.37%) | 297,600 |
| 1 Mar 2004 | USD | 28.1 | 28.4 | 27.8 | 28.4 | 4.7333 | +0.1 (+0.35%) | 561,800 |
| 27 Feb 2004 | USD | 28.37 | 28.6 | 28.2 | 28.3 | 4.7167 | -0.07 (-0.25%) | 238,100 |
| 26 Feb 2004 | USD | 28.22 | 28.5 | 27.85 | 28.37 | 4.7283 | +0.04 (+0.14%) | 248,200 |
| 25 Feb 2004 | USD | 28.2 | 28.37 | 27.9 | 28.33 | 4.7217 | -0.12 (-0.42%) | 263,100 |
| 24 Feb 2004 | USD | 28.57 | 28.6 | 28.01 | 28.45 | 4.7417 | -0.35 (-1.22%) | 578,200 |
| 23 Feb 2004 | USD | 29 | 29 | 28.65 | 28.8 | 4.8 | -0.2 (-0.69%) | 149,800 |
| 20 Feb 2004 | USD | 29.06 | 29.15 | 28.7 | 29 | 4.8333 | +0.16 (+0.55%) | 471,100 |
| 19 Feb 2004 | USD | 29.4 | 29.4 | 28.6 | 28.84 | 4.8067 | -0.7 (-2.37%) | 414,700 |
| 18 Feb 2004 | USD | 29.9 | 29.93 | 29.33 | 29.54 | 4.9233 | -0.56 (-1.86%) | 331,000 |
