| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 29.28 | 30 | 28.94 | 29.64 | 29.64 | +0.47 (+1.61%) | 525,399 |
| 16 Mar 2004 | USD | 28.71 | 30.13 | 28.71 | 29.17 | 29.17 | -0.03 (-0.10%) | 432,672 |
| 15 Mar 2004 | USD | 29.91 | 29.91 | 28.75 | 29.2 | 29.2 | -0.7 (-2.34%) | 223,603 |
| 12 Mar 2004 | USD | 29.28 | 30.05 | 28.95 | 29.9 | 29.9 | +1.15 (+4.00%) | 217,982 |
| 11 Mar 2004 | USD | 29.69 | 29.75 | 28.66 | 28.75 | 28.75 | -0.86 (-2.90%) | 248,481 |
| 10 Mar 2004 | USD | 30.9 | 30.95 | 29.33 | 29.61 | 29.61 | -1.25 (-4.05%) | 359,419 |
| 9 Mar 2004 | USD | 30.99 | 31.1 | 30.5 | 30.86 | 30.86 | -0.17 (-0.55%) | 609,717 |
| 8 Mar 2004 | USD | 31.02 | 31.3 | 30.77 | 31.03 | 31.03 | +0.181 (+0.59%) | 339,214 |
| 5 Mar 2004 | USD | 30.98 | 31.06 | 30.5 | 30.849 | 30.849 | -0.351 (-1.12%) | 266,720 |
| 4 Mar 2004 | USD | 31 | 31.32 | 30.5 | 31.2 | 31.2 | +0.21 (+0.68%) | 166,629 |
| 3 Mar 2004 | USD | 30.54 | 31 | 30.46 | 30.99 | 30.99 | +0.38 (+1.24%) | 189,900 |
| 2 Mar 2004 | USD | 31.25 | 31.5 | 30.56 | 30.61 | 30.61 | -0.89 (-2.83%) | 293,961 |
| 1 Mar 2004 | USD | 30.43 | 31.5 | 30.43 | 31.5 | 31.5 | +0.95 (+3.11%) | 311,038 |
| 27 Feb 2004 | USD | 30.68 | 31.39 | 30.47 | 30.55 | 30.55 | +0.23 (+0.76%) | 458,251 |
| 26 Feb 2004 | USD | 30.65 | 31.89 | 29.55 | 30.32 | 30.32 | +0.35 (+1.17%) | 964,508 |
| 25 Feb 2004 | USD | 28.319 | 29.97 | 28.27 | 29.97 | 29.97 | +1.62 (+5.71%) | 397,695 |
| 24 Feb 2004 | USD | 27.9 | 28.518 | 27.25 | 28.35 | 28.35 | +0.57 (+2.05%) | 238,522 |
| 23 Feb 2004 | USD | 28.08 | 28.196 | 27.57 | 27.78 | 27.78 | -0.31 (-1.10%) | 178,239 |
| 20 Feb 2004 | USD | 28.4 | 28.45 | 27.96 | 28.09 | 28.09 | -0.35 (-1.23%) | 307,566 |
| 19 Feb 2004 | USD | 29.3 | 30 | 28.43 | 28.44 | 28.44 | -0.72 (-2.47%) | 167,615 |
| 18 Feb 2004 | USD | 28.76 | 29.496 | 28.75 | 29.16 | 29.16 | +0.22 (+0.76%) | 256,308 |
| 17 Feb 2004 | USD | 28.769 | 29.22 | 28.49 | 28.94 | 28.94 | +0.17 (+0.59%) | 138,326 |
| 16 Feb 2004 | USD | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 29.07 | 29.38 | 28.5 | 28.77 | 28.77 | -0.36 (-1.24%) | 176,641 |
| 12 Feb 2004 | USD | 28.67 | 29.32 | 28.5 | 29.13 | 29.13 | +0.531 (+1.86%) | 256,944 |
| 11 Feb 2004 | USD | 28.22 | 29 | 28 | 28.599 | 28.599 | +0.349 (+1.24%) | 169,432 |
| 10 Feb 2004 | USD | 28.1 | 28.25 | 27.62 | 28.25 | 28.25 | +0.2 (+0.71%) | 175,257 |
| 9 Feb 2004 | USD | 27.8 | 28.32 | 27.791 | 28.05 | 28.05 | +0.03 (+0.11%) | 162,171 |
| 6 Feb 2004 | USD | 27.61 | 28.5 | 27.58 | 28.02 | 28.02 | +0.55 (+2.00%) | 228,311 |
| 5 Feb 2004 | USD | 27.91 | 28.75 | 27.3 | 27.47 | 27.47 | +0.27 (+0.99%) | 417,689 |
