| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | USD | 29.5 | 29.92 | 29.5 | 29.67 | 29.67 | +0.17 (+0.58%) | 48,536 |
| 11 Mar 2004 | USD | 29.89 | 30.04 | 29.5 | 29.5 | 29.5 | -0.09 (-0.30%) | 52,013 |
| 10 Mar 2004 | USD | 29.55 | 30.18 | 29.44 | 29.59 | 29.59 | +0.05 (+0.17%) | 50,223 |
| 9 Mar 2004 | USD | 29.65 | 29.91 | 29.47 | 29.54 | 29.54 | +0.04 (+0.14%) | 123,196 |
| 8 Mar 2004 | USD | 30.04 | 30.1 | 29.5 | 29.5 | 29.5 | -0.391 (-1.31%) | 100,754 |
| 5 Mar 2004 | USD | 30.54 | 30.54 | 29.68 | 29.8906 | 29.8906 | -0.609 (-2.00%) | 144,694 |
| 4 Mar 2004 | USD | 30 | 30.5 | 29.92 | 30.5 | 30.5 | +0.5 (+1.67%) | 147,723 |
| 3 Mar 2004 | USD | 29.6 | 31.1 | 29.5 | 30 | 30 | -0.43 (-1.41%) | 788,611 |
| 2 Mar 2004 | USD | 30.99 | 30.99 | 29.36 | 30.43 | 30.43 | -0.58 (-1.87%) | 164,985 |
| 1 Mar 2004 | USD | 31.57 | 31.68 | 30.85 | 31.01 | 31.01 | +0.12 (+0.39%) | 236,729 |
| 27 Feb 2004 | USD | 29.38 | 31.23 | 29.38 | 30.89 | 30.89 | +1.8 (+6.19%) | 555,600 |
| 26 Feb 2004 | USD | 28.88 | 29.42 | 28.731 | 29.09 | 29.09 | +0.4 (+1.39%) | 30,895 |
| 25 Feb 2004 | USD | 29.17 | 29.21 | 28.57 | 28.69 | 28.69 | -0.55 (-1.88%) | 84,808 |
| 24 Feb 2004 | USD | 29.25 | 29.58 | 29.14 | 29.24 | 29.24 | -0.01 (-0.03%) | 99,008 |
| 23 Feb 2004 | USD | 29.01 | 29.72 | 28.95 | 29.25 | 29.25 | +0.44 (+1.53%) | 146,337 |
| 20 Feb 2004 | USD | 28.98 | 29.4 | 28.26 | 28.81 | 28.81 | -0.42 (-1.44%) | 51,719 |
| 19 Feb 2004 | USD | 29.03 | 29.39 | 28.74 | 29.23 | 29.23 | -0.45 (-1.52%) | 46,892 |
| 18 Feb 2004 | USD | 29.46 | 29.68 | 28.97 | 29.68 | 29.68 | +0.43 (+1.47%) | 33,872 |
| 17 Feb 2004 | USD | 28.32 | 29.38 | 28.31 | 29.25 | 29.25 | +0.91 (+3.21%) | 38,951 |
| 16 Feb 2004 | USD | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 28.56 | 28.56 | 27.88 | 28.34 | 28.34 | +0.01 (+0.04%) | 33,578 |
| 12 Feb 2004 | USD | 28.36 | 28.55 | 28.25 | 28.33 | 28.33 | +0.07 (+0.25%) | 13,511 |
| 11 Feb 2004 | USD | 28.2 | 28.65 | 28.15 | 28.26 | 28.26 | -0.002 (-0.01%) | 101,057 |
| 10 Feb 2004 | USD | 27.95 | 28.3 | 27.75 | 28.262 | 28.262 | +0.402 (+1.44%) | 189,453 |
| 9 Feb 2004 | USD | 28.17 | 28.26 | 27.38 | 27.86 | 27.86 | -0.31 (-1.10%) | 43,752 |
| 6 Feb 2004 | USD | 26.95 | 28.24 | 26.95 | 28.17 | 28.17 | +1.04 (+3.83%) | 49,391 |
| 5 Feb 2004 | USD | 26.95 | 27.9 | 26.94 | 27.13 | 27.13 | +0.17 (+0.63%) | 44,271 |
| 4 Feb 2004 | USD | 27.35 | 27.49 | 26.831 | 26.96 | 26.96 | -0.4 (-1.46%) | 59,382 |
| 3 Feb 2004 | USD | 27.02 | 27.75 | 26.9 | 27.36 | 27.36 | +0.32 (+1.18%) | 49,861 |
| 2 Feb 2004 | USD | 27.56 | 27.99 | 26.94 | 27.04 | 27.04 | -0.78 (-2.80%) | 121,550 |
