| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 21.55 | 22.14 | 21.42 | 21.99 | 21.99 | +0.39 (+1.81%) | 636,882 |
| 23 Mar 2004 | USD | 21.88 | 22.18 | 21.46 | 21.6 | 21.6 | -0.03 (-0.14%) | 432,074 |
| 22 Mar 2004 | USD | 22.29 | 22.345 | 21.08 | 21.63 | 21.63 | -0.88 (-3.91%) | 719,601 |
| 19 Mar 2004 | USD | 23.34 | 23.5 | 22.39 | 22.51 | 22.51 | -0.81 (-3.47%) | 352,456 |
| 18 Mar 2004 | USD | 23.53 | 23.81 | 22.96 | 23.32 | 23.32 | -0.36 (-1.52%) | 329,408 |
| 17 Mar 2004 | USD | 22.94 | 23.83 | 22.85 | 23.68 | 23.68 | +1 (+4.41%) | 379,737 |
| 16 Mar 2004 | USD | 23.05 | 23.45 | 22.25 | 22.68 | 22.68 | -0.22 (-0.96%) | 316,608 |
| 15 Mar 2004 | USD | 23.67 | 23.67 | 22.65 | 22.9 | 22.9 | -0.72 (-3.05%) | 387,259 |
| 12 Mar 2004 | USD | 23.04 | 23.7 | 23.02 | 23.62 | 23.62 | +0.8 (+3.51%) | 289,231 |
| 11 Mar 2004 | USD | 22.7 | 23.53 | 22.5 | 22.82 | 22.82 | +0.15 (+0.66%) | 436,474 |
| 10 Mar 2004 | USD | 23.7 | 23.79 | 22.57 | 22.67 | 22.67 | -0.95 (-4.02%) | 457,853 |
| 9 Mar 2004 | USD | 24.03 | 24.03 | 23 | 23.62 | 23.62 | -0.4 (-1.67%) | 575,648 |
| 8 Mar 2004 | USD | 24.75 | 25.05 | 23.99 | 24.02 | 24.02 | -0.63 (-2.56%) | 401,071 |
| 5 Mar 2004 | USD | 24.47 | 24.83 | 24.2188 | 24.65 | 24.65 | -0.15 (-0.60%) | 467,609 |
| 4 Mar 2004 | USD | 24.14 | 24.885 | 24.14 | 24.8 | 24.8 | +0.6 (+2.48%) | 465,282 |
| 3 Mar 2004 | USD | 24.64 | 24.73 | 23.87 | 24.2 | 24.2 | -0.48 (-1.94%) | 335,105 |
| 2 Mar 2004 | USD | 24.16 | 25.15 | 23.75 | 24.68 | 24.68 | +0.33 (+1.36%) | 645,372 |
| 1 Mar 2004 | USD | 24.1 | 24.44 | 23.8 | 24.35 | 24.35 | +0.2 (+0.83%) | 501,363 |
| 27 Feb 2004 | USD | 24.68 | 24.7 | 23.77 | 24.15 | 24.15 | -0.37 (-1.51%) | 222,284 |
| 26 Feb 2004 | USD | 24.3 | 24.62 | 23.79 | 24.52 | 24.52 | +0.4 (+1.66%) | 519,893 |
| 25 Feb 2004 | USD | 23.9 | 24.21 | 23.47 | 24.12 | 24.12 | +0.35 (+1.47%) | 407,447 |
| 24 Feb 2004 | USD | 23.6 | 24.134 | 22.91 | 23.77 | 23.77 | +0.17 (+0.72%) | 584,789 |
| 23 Feb 2004 | USD | 25.13 | 25.14 | 23.35 | 23.6 | 23.6 | -1.23 (-4.95%) | 818,538 |
| 20 Feb 2004 | USD | 25.07 | 25.25 | 24.47 | 24.83 | 24.83 | -0.24 (-0.96%) | 500,289 |
| 19 Feb 2004 | USD | 26.17 | 26.26 | 25.07 | 25.07 | 25.07 | -0.35 (-1.38%) | 779,203 |
| 18 Feb 2004 | USD | 25.42 | 25.74 | 24.686 | 25.42 | 25.42 | +0.089 (+0.35%) | 432,964 |
| 17 Feb 2004 | USD | 24.82 | 25.41 | 24.82 | 25.331 | 25.331 | +0.481 (+1.94%) | 581,926 |
| 16 Feb 2004 | USD | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 25.49 | 25.5 | 24.53 | 24.85 | 24.85 | -0.03 (-0.12%) | 763,890 |
| 12 Feb 2004 | USD | 25.07 | 25.75 | 24.71 | 24.88 | 24.88 | -0.17 (-0.68%) | 523,033 |
