| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 64.6 | 65.31 | 64.3 | 64.91 | 2.7046 | +0.72 (+1.12%) | 112,400 |
| 16 Mar 2004 | USD | 64.3 | 64.99 | 63.69 | 64.19 | 2.6746 | +0.39 (+0.61%) | 137,700 |
| 15 Mar 2004 | USD | 66.5 | 66.5 | 63.58 | 63.8 | 2.6583 | -2.45 (-3.70%) | 186,900 |
| 12 Mar 2004 | USD | 64.25 | 66.33 | 62.81 | 66.25 | 2.7604 | +3.88 (+6.22%) | 218,700 |
| 11 Mar 2004 | USD | 66.3 | 67.53 | 62.32 | 62.37 | 2.5987 | -3.38 (-5.14%) | 401,800 |
| 10 Mar 2004 | USD | 70 | 70 | 65.75 | 65.75 | 2.7396 | -6.4 (-8.87%) | 344,900 |
| 9 Mar 2004 | USD | 69.05 | 72.75 | 66.4 | 72.15 | 3.0063 | +2.85 (+4.11%) | 449,000 |
| 8 Mar 2004 | USD | 71.45 | 71.9 | 68 | 69.3 | 2.8875 | -0.93 (-1.32%) | 225,600 |
| 5 Mar 2004 | USD | 67.66 | 70.59 | 67.63 | 70.23 | 2.9263 | +2.32 (+3.42%) | 191,300 |
| 4 Mar 2004 | USD | 68.6 | 70.05 | 67.61 | 67.91 | 2.8296 | -0.04 (-0.06%) | 229,100 |
| 3 Mar 2004 | USD | 65.5 | 67.95 | 65.2 | 67.95 | 2.8312 | +2.75 (+4.22%) | 274,100 |
| 2 Mar 2004 | USD | 64.5 | 66 | 64.26 | 65.2 | 2.7167 | +0.14 (+0.22%) | 158,700 |
| 1 Mar 2004 | USD | 65.85 | 66.16 | 63.99 | 65.06 | 2.7108 | +1.26 (+1.97%) | 144,400 |
| 27 Feb 2004 | USD | 61.75 | 64.42 | 61.75 | 63.8 | 2.6583 | +3.3 (+5.45%) | 213,600 |
| 26 Feb 2004 | USD | 60.25 | 60.8 | 59.2 | 60.5 | 2.5208 | +0.2 (+0.33%) | 181,500 |
| 25 Feb 2004 | USD | 58.7 | 60.95 | 58.47 | 60.3 | 2.5125 | +1.55 (+2.64%) | 126,300 |
| 24 Feb 2004 | USD | 57.91 | 58.75 | 57.85 | 58.75 | 2.4479 | +0.85 (+1.47%) | 31,200 |
| 23 Feb 2004 | USD | 58.7 | 59 | 57.6 | 57.9 | 2.4125 | -0.9 (-1.53%) | 45,200 |
| 20 Feb 2004 | USD | 56.2 | 59.05 | 55.75 | 58.8 | 2.45 | +0.29 (+0.50%) | 219,300 |
| 19 Feb 2004 | USD | 60.94 | 61.15 | 58.5 | 58.51 | 2.4379 | -3.21 (-5.20%) | 140,900 |
| 18 Feb 2004 | USD | 61.5 | 62.97 | 61 | 61.72 | 2.5717 | +0.11 (+0.18%) | 291,500 |
| 17 Feb 2004 | USD | 61 | 61.75 | 60.28 | 61.61 | 2.5671 | +2.4 (+4.05%) | 226,600 |
| 16 Feb 2004 | USD | 59.21 | 59.21 | 59.21 | 59.21 | 2.4671 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 59.63 | 59.88 | 57.6 | 59.21 | 2.4671 | +1.21 (+2.09%) | 214,800 |
| 12 Feb 2004 | USD | 58.8 | 59.75 | 57.98 | 58 | 2.4167 | -1.8 (-3.01%) | 164,800 |
| 11 Feb 2004 | USD | 56.5 | 59.98 | 56.3 | 59.8 | 2.4917 | +2.9 (+5.10%) | 126,800 |
| 10 Feb 2004 | USD | 57.2 | 57.2 | 56.12 | 56.9 | 2.3708 | +0.31 (+0.55%) | 84,200 |
| 9 Feb 2004 | USD | 55.75 | 57.12 | 55.75 | 56.59 | 2.3579 | +1.59 (+2.89%) | 246,300 |
| 6 Feb 2004 | USD | 51.75 | 55.17 | 51.7 | 55 | 2.2917 | +1.28 (+2.38%) | 253,300 |
| 5 Feb 2004 | USD | 55.55 | 55.95 | 53.3 | 53.72 | 2.2383 | -2.08 (-3.73%) | 166,200 |
