| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | USD | 37.02 | 37.06 | 36.74 | 37 | 12.3333 | +0.31 (+0.84%) | 75,600 |
| 1 Apr 2004 | USD | 36.48 | 36.75 | 36.39 | 36.69 | 12.23 | +0.38 (+1.05%) | 66,100 |
| 31 Mar 2004 | USD | 36.32 | 36.52 | 36.16 | 36.31 | 12.1033 | -0.05 (-0.14%) | 55,300 |
| 30 Mar 2004 | USD | 36.02 | 36.38 | 36.02 | 36.36 | 12.12 | +0.34 (+0.94%) | 42,400 |
| 29 Mar 2004 | USD | 35.8 | 36.14 | 35.8 | 36.02 | 12.0067 | +0.53 (+1.49%) | 32,500 |
| 26 Mar 2004 | USD | 35.32 | 35.73 | 35.12 | 35.49 | 11.83 | +0.14 (+0.40%) | 32,400 |
| 25 Mar 2004 | USD | 34.95 | 35.35 | 34.77 | 35.35 | 11.7833 | +0.57 (+1.64%) | 19,400 |
| 24 Mar 2004 | USD | 34.83 | 34.94 | 34.54 | 34.78 | 11.5933 | -0.03 (-0.09%) | 12,100 |
| 23 Mar 2004 | USD | 35.2 | 35.35 | 34.81 | 34.81 | 11.6033 | -0.09 (-0.26%) | 25,900 |
| 22 Mar 2004 | USD | 35.55 | 35.55 | 34.71 | 34.9 | 11.6333 | -0.64 (-1.80%) | 20,700 |
| 19 Mar 2004 | USD | 35.78 | 35.8 | 35.43 | 35.54 | 11.8467 | -0.33 (-0.92%) | 25,300 |
| 18 Mar 2004 | USD | 35.74 | 35.88 | 35.58 | 35.87 | 11.9567 | -0.07 (-0.19%) | 28,800 |
| 17 Mar 2004 | USD | 35.5 | 35.98 | 35.5 | 35.94 | 11.98 | +0.69 (+1.96%) | 36,000 |
| 16 Mar 2004 | USD | 35.44 | 35.48 | 35 | 35.25 | 11.75 | +0.2 (+0.57%) | 24,600 |
| 15 Mar 2004 | USD | 35.61 | 35.68 | 35.05 | 35.05 | 11.6833 | -0.73 (-2.04%) | 19,000 |
| 12 Mar 2004 | USD | 35.4 | 35.78 | 35.35 | 35.78 | 11.9267 | +0.53 (+1.50%) | 30,200 |
| 11 Mar 2004 | USD | 35.35 | 35.82 | 35.25 | 35.25 | 11.75 | -0.55 (-1.54%) | 23,300 |
| 10 Mar 2004 | USD | 36.33 | 36.44 | 35.65 | 35.8 | 11.9333 | -0.52 (-1.43%) | 30,000 |
| 9 Mar 2004 | USD | 36.58 | 36.58 | 36.22 | 36.32 | 12.1067 | -0.26 (-0.71%) | 31,300 |
| 8 Mar 2004 | USD | 36.95 | 36.99 | 36.4 | 36.58 | 12.1933 | -0.37 (-1.00%) | 26,500 |
| 5 Mar 2004 | USD | 36.75 | 37.16 | 36.63 | 36.95 | 12.3167 | +0.15 (+0.41%) | 33,800 |
| 4 Mar 2004 | USD | 36.65 | 36.8 | 36.55 | 36.8 | 12.2667 | +0.11 (+0.30%) | 38,400 |
| 3 Mar 2004 | USD | 36.52 | 36.7 | 36.25 | 36.69 | 12.23 | +0.14 (+0.38%) | 16,400 |
| 2 Mar 2004 | USD | 36.53 | 36.78 | 36.48 | 36.55 | 12.1833 | -0.2 (-0.54%) | 17,900 |
| 1 Mar 2004 | USD | 36.23 | 36.75 | 36.23 | 36.75 | 12.25 | +0.37 (+1.02%) | 14,900 |
| 27 Feb 2004 | USD | 36.27 | 36.5 | 36.23 | 36.38 | 12.1267 | +0.09 (+0.25%) | 37,100 |
| 26 Feb 2004 | USD | 36 | 36.29 | 35.96 | 36.29 | 12.0967 | +0.15 (+0.42%) | 31,800 |
| 25 Feb 2004 | USD | 35.86 | 36.15 | 35.8 | 36.14 | 12.0467 | +0.45 (+1.26%) | 72,900 |
| 24 Feb 2004 | USD | 35.44 | 35.87 | 35.4 | 35.69 | 11.8967 | +0.08 (+0.22%) | 20,900 |
| 23 Feb 2004 | USD | 36.07 | 36.07 | 35.61 | 35.61 | 11.87 | -0.46 (-1.28%) | 45,900 |
