| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | USD | 79.4 | 80.35 | 78.25 | 78.47 | 7.847 | -1.16 (-1.46%) | 1,855,930 |
| 9 Mar 2004 | USD | 80.3 | 80.3 | 79.21 | 79.63 | 7.963 | -0.55 (-0.69%) | 2,185,330 |
| 8 Mar 2004 | USD | 82.12 | 82.13 | 80.15 | 80.18 | 8.018 | -1.55 (-1.90%) | 1,240,820 |
| 5 Mar 2004 | USD | 81.59 | 82.53 | 81.071 | 81.73 | 8.173 | -0.22 (-0.27%) | 1,081,550 |
| 4 Mar 2004 | USD | 81.17 | 81.96 | 81.03 | 81.95 | 8.195 | +0.72 (+0.89%) | 495,380 |
| 3 Mar 2004 | USD | 81.26 | 81.33 | 80.55 | 81.23 | 8.123 | -0.18 (-0.22%) | 984,120 |
| 2 Mar 2004 | USD | 81.87 | 82.39 | 81.41 | 81.41 | 8.141 | -0.63 (-0.77%) | 2,674,970 |
| 1 Mar 2004 | USD | 81.12 | 82.1 | 80.9 | 82.04 | 8.204 | +1.19 (+1.47%) | 733,090 |
| 27 Feb 2004 | USD | 81.45 | 81.6 | 80.24 | 80.85 | 8.085 | -0.253 (-0.31%) | 1,259,340 |
| 26 Feb 2004 | USD | 80.59 | 81.3 | 80.28 | 81.103 | 8.1103 | +0.413 (+0.51%) | 923,370 |
| 25 Feb 2004 | USD | 80.05 | 80.82 | 79.6 | 80.69 | 8.069 | +0.59 (+0.74%) | 1,440,450 |
| 24 Feb 2004 | USD | 79.78 | 80.5 | 79.41 | 80.1 | 8.01 | +0.05 (+0.06%) | 3,624,390 |
| 23 Feb 2004 | USD | 81.45 | 81.55 | 79.75 | 80.05 | 8.005 | -1.377 (-1.69%) | 1,354,030 |
| 20 Feb 2004 | USD | 81.09 | 81.8 | 80.61 | 81.427 | 8.1427 | -0.273 (-0.33%) | 1,952,150 |
| 19 Feb 2004 | USD | 83.32 | 83.7 | 81.68 | 81.7 | 8.17 | -1.13 (-1.36%) | 1,067,800 |
| 18 Feb 2004 | USD | 83.22 | 83.31 | 82.741 | 82.83 | 8.283 | -0.12 (-0.14%) | 451,740 |
| 17 Feb 2004 | USD | 82.91 | 83.6 | 82.22 | 82.95 | 8.295 | +0.97 (+1.18%) | 685,780 |
| 16 Feb 2004 | USD | 81.98 | 81.98 | 81.98 | 81.98 | 8.198 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 83.63 | 83.63 | 81.76 | 81.98 | 8.198 | -0.74 (-0.89%) | 1,755,540 |
| 12 Feb 2004 | USD | 83.55 | 83.58 | 82.54 | 82.72 | 8.272 | -0.58 (-0.70%) | 1,026,310 |
| 11 Feb 2004 | USD | 82.7 | 83.35 | 82.37 | 83.3 | 8.33 | +0.65 (+0.79%) | 1,394,790 |
| 10 Feb 2004 | USD | 82.2 | 82.93 | 82.18 | 82.65 | 8.265 | +0.38 (+0.46%) | 1,838,010 |
| 9 Feb 2004 | USD | 82.56 | 82.79 | 82.24 | 82.27 | 8.227 | -0.073 (-0.09%) | 655,340 |
| 6 Feb 2004 | USD | 80.68 | 82.4 | 80.68 | 82.343 | 8.2343 | +1.693 (+2.10%) | 1,602,120 |
| 5 Feb 2004 | USD | 80.73 | 81.001 | 80.29 | 80.65 | 8.065 | +0.32 (+0.40%) | 1,292,240 |
| 4 Feb 2004 | USD | 81.65 | 81.65 | 80.33 | 80.33 | 8.033 | -2.05 (-2.49%) | 2,427,360 |
| 3 Feb 2004 | USD | 82.48 | 82.699 | 82.03 | 82.38 | 8.238 | +0.17 (+0.21%) | 2,052,100 |
| 2 Feb 2004 | USD | 83.29 | 83.29 | 81.94 | 82.21 | 8.221 | -0.132 (-0.16%) | 1,860,030 |
| 30 Jan 2004 | USD | 82.7 | 83.36 | 82.15 | 82.342 | 8.2342 | -0.158 (-0.19%) | 1,453,470 |
| 29 Jan 2004 | USD | 82.67 | 83.32 | 81.48 | 82.5 | 8.25 | -0.46 (-0.55%) | 3,124,150 |
