| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | USD | 54.09 | 55.1 | 54.09 | 55 | 55 | +0.91 (+1.68%) | 116,700 |
| 11 Mar 2004 | USD | 55.1 | 55.35 | 54 | 54.09 | 54.09 | -1.87 (-3.34%) | 175,700 |
| 10 Mar 2004 | USD | 57.4 | 57.4 | 55.15 | 55.96 | 55.96 | -0.89 (-1.57%) | 114,500 |
| 9 Mar 2004 | USD | 56.75 | 57.77 | 56.7 | 56.85 | 56.85 | 0.0 (0.0%) | 132,900 |
| 8 Mar 2004 | USD | 57 | 57.3 | 56.36 | 56.85 | 56.85 | -0.05 (-0.09%) | 138,900 |
| 5 Mar 2004 | USD | 56.7 | 59.59 | 56.7 | 56.9 | 56.9 | -0.73 (-1.27%) | 299,200 |
| 4 Mar 2004 | USD | 53.41 | 58.64 | 52.8 | 57.63 | 57.63 | +4.23 (+7.92%) | 396,900 |
| 3 Mar 2004 | USD | 52.55 | 53.6 | 52.5 | 53.4 | 53.4 | +0.8 (+1.52%) | 113,700 |
| 2 Mar 2004 | USD | 52.4 | 53.39 | 52.4 | 52.6 | 52.6 | +0.3 (+0.57%) | 216,300 |
| 1 Mar 2004 | USD | 51.75 | 52.3 | 51.5 | 52.3 | 52.3 | +0.78 (+1.51%) | 154,400 |
| 27 Feb 2004 | USD | 52.2 | 52.3 | 51.4 | 51.52 | 51.52 | -0.45 (-0.87%) | 86,300 |
| 26 Feb 2004 | USD | 52 | 52 | 51 | 51.97 | 51.97 | -0.03 (-0.06%) | 75,100 |
| 25 Feb 2004 | USD | 50.1 | 52 | 50.1 | 52 | 52 | +1.5 (+2.97%) | 149,700 |
| 24 Feb 2004 | USD | 50.5 | 50.78 | 50.24 | 50.5 | 50.5 | -0.55 (-1.08%) | 106,300 |
| 23 Feb 2004 | USD | 51.75 | 52.3 | 50.8 | 51.05 | 51.05 | -0.51 (-0.99%) | 168,500 |
| 20 Feb 2004 | USD | 50.95 | 52.15 | 50.95 | 51.56 | 51.56 | +0.46 (+0.90%) | 144,000 |
| 19 Feb 2004 | USD | 51.1 | 51.2 | 50.95 | 51.1 | 51.1 | -0.04 (-0.08%) | 293,300 |
| 18 Feb 2004 | USD | 50.6 | 51.15 | 50.3 | 51.14 | 51.14 | +0.39 (+0.77%) | 152,100 |
| 17 Feb 2004 | USD | 50.2 | 51.48 | 50.2 | 50.75 | 50.75 | +0.15 (+0.30%) | 169,500 |
| 16 Feb 2004 | USD | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 50.98 | 51.3 | 50.45 | 50.6 | 50.6 | -0.45 (-0.88%) | 268,400 |
| 12 Feb 2004 | USD | 48.75 | 51.7 | 48.75 | 51.05 | 51.05 | +1.38 (+2.78%) | 621,000 |
| 11 Feb 2004 | USD | 47.9 | 49.9 | 47.85 | 49.67 | 49.67 | +1.67 (+3.48%) | 549,000 |
| 10 Feb 2004 | USD | 46.94 | 48.7 | 46.94 | 48 | 48 | +1.06 (+2.26%) | 300,200 |
| 9 Feb 2004 | USD | 46.65 | 46.94 | 46.1 | 46.94 | 46.94 | +0.19 (+0.41%) | 200,400 |
| 6 Feb 2004 | USD | 44.8 | 47 | 44.8 | 46.75 | 46.75 | +1.6 (+3.54%) | 185,800 |
| 5 Feb 2004 | USD | 45 | 45.43 | 45 | 45.15 | 45.15 | +0.15 (+0.33%) | 200,800 |
| 4 Feb 2004 | USD | 46.7 | 47.15 | 45 | 45 | 45 | -1.03 (-2.24%) | 186,200 |
| 3 Feb 2004 | USD | 46.26 | 46.26 | 45.46 | 46.03 | 46.03 | -0.23 (-0.50%) | 170,700 |
| 2 Feb 2004 | USD | 46.55 | 46.75 | 45.91 | 46.26 | 46.26 | -0.69 (-1.47%) | 210,800 |
