| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 49.7 | 51.09 | 48.9 | 50.13 | 50.13 | +0.63 (+1.27%) | 1,050,761 |
| 23 Mar 2004 | USD | 51.01 | 51.2 | 49.45 | 49.5 | 49.5 | -0.62 (-1.24%) | 2,036,100 |
| 22 Mar 2004 | USD | 51.22 | 51.41 | 49.38 | 50.12 | 50.12 | -1.23 (-2.40%) | 1,932,615 |
| 19 Mar 2004 | USD | 53.86 | 54.1 | 51 | 51.35 | 51.35 | -2.53 (-4.70%) | 1,729,265 |
| 18 Mar 2004 | USD | 55.31 | 55.69 | 53.68 | 53.88 | 53.88 | -1.61 (-2.90%) | 1,279,433 |
| 17 Mar 2004 | USD | 55.25 | 56.62 | 55.15 | 55.49 | 55.49 | +0.55 (+1.00%) | 869,181 |
| 16 Mar 2004 | USD | 53.37 | 55.5 | 53.36 | 54.94 | 54.94 | +2.03 (+3.84%) | 1,535,156 |
| 15 Mar 2004 | USD | 54.64 | 54.75 | 52.61 | 52.91 | 52.91 | -1.71 (-3.13%) | 673,984 |
| 12 Mar 2004 | USD | 54.04 | 54.76 | 53.65 | 54.62 | 54.62 | +1.36 (+2.55%) | 564,183 |
| 11 Mar 2004 | USD | 52.57 | 54.92 | 52.21 | 53.26 | 53.26 | +0.35 (+0.66%) | 1,176,237 |
| 10 Mar 2004 | USD | 55.7 | 55.78 | 52.84 | 52.91 | 52.91 | -2.76 (-4.96%) | 1,385,786 |
| 9 Mar 2004 | USD | 55.7 | 56.1 | 54.4 | 55.67 | 55.67 | +0.26 (+0.47%) | 1,527,768 |
| 8 Mar 2004 | USD | 57.48 | 57.88 | 55.41 | 55.41 | 55.41 | -1.91 (-3.33%) | 1,083,375 |
| 5 Mar 2004 | USD | 57.63 | 57.71 | 56.15 | 57.32 | 57.32 | -0.67 (-1.16%) | 1,027,997 |
| 4 Mar 2004 | USD | 57.361 | 58.1 | 56.84 | 57.99 | 57.99 | +0.61 (+1.06%) | 726,141 |
| 3 Mar 2004 | USD | 58.23 | 58.4 | 56.66 | 57.38 | 57.38 | -0.92 (-1.58%) | 932,743 |
| 2 Mar 2004 | USD | 58.28 | 59.12 | 58.04 | 58.3 | 58.3 | +0.4 (+0.69%) | 1,656,549 |
| 1 Mar 2004 | USD | 56.05 | 58.23 | 56 | 57.9 | 57.9 | +1.53 (+2.71%) | 1,206,052 |
| 27 Feb 2004 | USD | 56.89 | 57.2 | 55.995 | 56.37 | 56.37 | -0.25 (-0.44%) | 1,294,954 |
| 26 Feb 2004 | USD | 54.81 | 57.89 | 54.81 | 56.62 | 56.62 | +1.55 (+2.81%) | 1,844,286 |
| 25 Feb 2004 | USD | 54.32 | 55.4 | 54.25 | 55.07 | 55.07 | +0.8 (+1.47%) | 911,518 |
| 24 Feb 2004 | USD | 52.901 | 54.97 | 52.5 | 54.27 | 54.27 | +1.1 (+2.07%) | 1,542,473 |
| 23 Feb 2004 | USD | 52.53 | 54.57 | 52.45 | 53.17 | 53.17 | +0.88 (+1.68%) | 1,688,736 |
| 20 Feb 2004 | USD | 53.84 | 53.86 | 51.23 | 52.29 | 52.29 | -0.74 (-1.40%) | 1,443,973 |
| 19 Feb 2004 | USD | 55.49 | 56.14 | 52.96 | 53.03 | 53.03 | -1.79 (-3.27%) | 1,132,757 |
| 18 Feb 2004 | USD | 54.91 | 55.58 | 54.43 | 54.82 | 54.82 | -0.4 (-0.72%) | 1,102,425 |
| 17 Feb 2004 | USD | 54.96 | 55.65 | 54.39 | 55.22 | 55.22 | -2.73 (-4.71%) | 2,300,894 |
| 16 Feb 2004 | USD | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 58.956 | 59.4 | 57.19 | 57.95 | 57.95 | -0.84 (-1.43%) | 978,526 |
| 12 Feb 2004 | USD | 58.48 | 59.92 | 58.46 | 58.79 | 58.79 | +0.1 (+0.17%) | 1,277,776 |
