| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 34.5 | 34.8 | 34.5 | 34.5 | 17.25 | -1.5 (-4.17%) | 95,422 |
| 18 Mar 2004 | USD | 36.75 | 36.75 | 36 | 36 | 18 | -0.76 (-2.07%) | 34,433 |
| 17 Mar 2004 | USD | 36.75 | 36.76 | 36.75 | 36.76 | 18.38 | +0.46 (+1.27%) | 53,207 |
| 16 Mar 2004 | USD | 36.25 | 36.45 | 36.25 | 36.3 | 18.15 | -0.1 (-0.27%) | 102,014 |
| 15 Mar 2004 | USD | 36.4 | 36.6 | 36.25 | 36.4 | 18.2 | -1.075 (-2.87%) | 177,237 |
| 12 Mar 2004 | USD | 37 | 37.5 | 37 | 37.475 | 18.7375 | +0.475 (+1.28%) | 113,425 |
| 11 Mar 2004 | USD | 38 | 38 | 37 | 37 | 18.5 | -1.8 (-4.64%) | 84,918 |
| 10 Mar 2004 | USD | 38.8 | 38.8 | 38.8 | 38.8 | 19.4 | 0.0 (0.0%) | 33,100 |
| 9 Mar 2004 | USD | 38.85 | 39.05 | 38.8 | 38.8 | 19.4 | -0.45 (-1.15%) | 165,238 |
| 8 Mar 2004 | USD | 39.76 | 39.76 | 39.1 | 39.25 | 19.625 | -0.26 (-0.66%) | 13,460 |
| 5 Mar 2004 | USD | 40 | 40 | 39.15 | 39.51 | 19.755 | +0.06 (+0.15%) | 185,838 |
| 4 Mar 2004 | USD | 40.2 | 40.2 | 39.25 | 39.45 | 19.725 | -0.55 (-1.38%) | 258,380 |
| 3 Mar 2004 | USD | 39.6 | 40.45 | 39.49 | 40 | 20 | +0.55 (+1.39%) | 72,780 |
| 2 Mar 2004 | USD | 39.5 | 39.6 | 39.3 | 39.45 | 19.725 | +0.2 (+0.51%) | 96,566 |
| 1 Mar 2004 | USD | 39 | 39.25 | 39 | 39.25 | 19.625 | +1.25 (+3.29%) | 37,376 |
| 27 Feb 2004 | USD | 38 | 38.5 | 37.5 | 38 | 19 | +0.65 (+1.74%) | 85,055 |
| 26 Feb 2004 | USD | 36 | 38 | 36 | 37.35 | 18.675 | -1.15 (-2.99%) | 109,150 |
| 25 Feb 2004 | USD | 38.45 | 38.5 | 38.1 | 38.5 | 19.25 | -1 (-2.53%) | 131,342 |
| 24 Feb 2004 | USD | 40 | 40.1 | 39.38 | 39.5 | 19.75 | -0.75 (-1.86%) | 90,357 |
| 23 Feb 2004 | USD | 41.25 | 41.25 | 40.25 | 40.25 | 20.125 | -1.1 (-2.66%) | 71,608 |
| 20 Feb 2004 | USD | 41.5 | 41.75 | 41.2 | 41.35 | 20.675 | -0.15 (-0.36%) | 212,890 |
| 19 Feb 2004 | USD | 41.5 | 41.51 | 40.75 | 41.5 | 20.75 | -0.6 (-1.43%) | 65,063 |
| 18 Feb 2004 | USD | 42.5 | 42.5 | 42 | 42.1 | 21.05 | +0.11 (+0.26%) | 37,640 |
| 17 Feb 2004 | USD | 42.15 | 42.25 | 41.99 | 41.99 | 20.995 | -0.01 (-0.02%) | 50,750 |
| 16 Feb 2004 | USD | 42 | 42.25 | 42 | 42 | 21 | +0.35 (+0.84%) | 99,322 |
| 13 Feb 2004 | USD | 42 | 42 | 41.5 | 41.65 | 20.825 | -0.35 (-0.83%) | 101,153 |
| 12 Feb 2004 | USD | 41.6 | 42.5 | 41.6 | 42 | 21 | +0.25 (+0.60%) | 20,364 |
| 11 Feb 2004 | USD | 42 | 42.74 | 41.5 | 41.75 | 20.875 | +0.65 (+1.58%) | 82,000 |
| 10 Feb 2004 | USD | 41 | 41.1 | 40 | 41.1 | 20.55 | -0.534 (-1.28%) | 102,664 |
| 9 Feb 2004 | USD | 41.5 | 41.65 | 40.49 | 41.6339 | 20.8169 | +1.384 (+3.44%) | 209,367 |
