| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | USD | 74.2 | 75.3 | 74.2 | 74.2 | 7.42 | -0.3 (-0.40%) | 107,220 |
| 2 Mar 2004 | USD | 74.5 | 75.8 | 74.5 | 74.5 | 7.45 | -0.3 (-0.40%) | 473,278 |
| 1 Mar 2004 | USD | 74.8 | 74.85 | 70.8544 | 74.8 | 7.48 | +3.55 (+4.98%) | 48,044 |
| 27 Feb 2004 | USD | 71.25 | 71.58 | 69.4 | 71.25 | 7.125 | +1.55 (+2.22%) | 142,241 |
| 26 Feb 2004 | USD | 69.7 | 69.9 | 68.7 | 69.7 | 6.97 | +0.45 (+0.65%) | 19,720 |
| 25 Feb 2004 | USD | 69.25 | 70.25 | 69 | 69.25 | 6.925 | 0.0 (0.0%) | 172,162 |
| 24 Feb 2004 | USD | 69.25 | 70.15 | 68.75 | 69.25 | 6.925 | -0.5 (-0.72%) | 195,695 |
| 23 Feb 2004 | USD | 69.75 | 73.6 | 69.75 | 69.75 | 6.975 | -0.35 (-0.50%) | 401,875 |
| 20 Feb 2004 | USD | 70.1 | 71.8 | 70.1 | 70.1 | 7.01 | -2.65 (-3.64%) | 87,596 |
| 19 Feb 2004 | USD | 72.75 | 72.75 | 70.25 | 72.75 | 7.275 | +1.5 (+2.11%) | 224,344 |
| 18 Feb 2004 | USD | 71.25 | 72.15 | 71.25 | 71.25 | 7.125 | +1 (+1.42%) | 161,114 |
| 17 Feb 2004 | USD | 70.25 | 70.9 | 69.55 | 70.25 | 7.025 | +1.75 (+2.55%) | 326,389 |
| 16 Feb 2004 | USD | 68.5 | 68.5 | 68.5 | 68.5 | 6.85 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 68.5 | 69.25 | 68 | 68.5 | 6.85 | +0.75 (+1.11%) | 162,045 |
| 12 Feb 2004 | USD | 67.75 | 69 | 67.5 | 67.75 | 6.775 | 0.0 (0.0%) | 68,967 |
| 11 Feb 2004 | USD | 67.75 | 68.2 | 67.25 | 67.75 | 6.775 | -1.25 (-1.81%) | 183,387 |
| 10 Feb 2004 | USD | 69 | 69.5 | 68.49 | 69 | 6.9 | -1.25 (-1.78%) | 182,157 |
| 9 Feb 2004 | USD | 70.25 | 70.9 | 69.55 | 70.25 | 7.025 | +0.25 (+0.36%) | 267,834 |
| 6 Feb 2004 | USD | 70 | 70.5 | 69.25 | 70 | 7 | -0.5 (-0.71%) | 116,103 |
| 5 Feb 2004 | USD | 70.5 | 71.55 | 70.25 | 70.5 | 7.05 | +0.3 (+0.43%) | 52,910 |
| 4 Feb 2004 | USD | 70.2 | 71.3 | 70.2 | 70.2 | 7.02 | +0.45 (+0.65%) | 192,862 |
| 3 Feb 2004 | USD | 69.75 | 70.31 | 69.25 | 69.75 | 6.975 | -1.25 (-1.76%) | 158,167 |
| 2 Feb 2004 | USD | 71 | 72 | 69 | 71 | 7.1 | -2 (-2.74%) | 78,774 |
| 30 Jan 2004 | USD | 73 | 73.15 | 71.25 | 73 | 7.3 | +1.5 (+2.10%) | 132,211 |
| 29 Jan 2004 | USD | 71.5 | 74.25 | 70.74 | 71.5 | 7.15 | -2.1 (-2.85%) | 223,584 |
| 28 Jan 2004 | USD | 73.6 | 74 | 72.5 | 73.6 | 7.36 | +0.1 (+0.14%) | 50,535 |
| 27 Jan 2004 | USD | 73.5 | 73.75 | 71.5 | 73.5 | 7.35 | +0.75 (+1.03%) | 303,778 |
| 26 Jan 2004 | USD | 72.75 | 73 | 71.1 | 72.75 | 7.275 | -1.5 (-2.02%) | 152,838 |
| 23 Jan 2004 | USD | 74.25 | 75 | 73.5 | 74.25 | 7.425 | +2.25 (+3.13%) | 66,471 |
| 22 Jan 2004 | USD | 72 | 72 | 71 | 72 | 7.2 | +4.43 (+6.56%) | 146,411 |
