| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 24.28 | 24.85 | 23.77 | 24.6 | 24.6 | +0.4 (+1.65%) | 43,634 |
| 16 Mar 2004 | USD | 24 | 24.64 | 23.71 | 24.2 | 24.2 | -0.15 (-0.62%) | 140,018 |
| 15 Mar 2004 | USD | 24.98 | 24.98 | 24.04 | 24.35 | 24.35 | -0.46 (-1.85%) | 74,393 |
| 12 Mar 2004 | USD | 25.039 | 25.49 | 24.7 | 24.81 | 24.81 | -0.12 (-0.48%) | 134,468 |
| 11 Mar 2004 | USD | 24.75 | 26.01 | 24.4 | 24.93 | 24.93 | -1.2 (-4.59%) | 123,242 |
| 10 Mar 2004 | USD | 26.5 | 26.5 | 25.76 | 26.13 | 26.13 | -0.03 (-0.11%) | 45,008 |
| 9 Mar 2004 | USD | 27 | 27 | 25.8594 | 26.16 | 26.16 | +0.42 (+1.63%) | 69,218 |
| 8 Mar 2004 | USD | 25.4 | 26.46 | 24.861 | 25.74 | 25.74 | +0.709 (+2.83%) | 90,735 |
| 5 Mar 2004 | USD | 24.25 | 25.5 | 24 | 25.0313 | 25.0313 | +0.731 (+3.01%) | 93,020 |
| 4 Mar 2004 | USD | 23.725 | 24.3 | 23.601 | 24.3 | 24.3 | +0.195 (+0.81%) | 98,154 |
| 3 Mar 2004 | USD | 24.32 | 24.76 | 23.2 | 24.105 | 24.105 | -0.395 (-1.61%) | 87,263 |
| 2 Mar 2004 | USD | 24.335 | 24.91 | 24 | 24.5 | 24.5 | -0.148 (-0.60%) | 226,843 |
| 1 Mar 2004 | USD | 22.4 | 25 | 22.37 | 24.648 | 24.648 | +2.288 (+10.23%) | 168,466 |
| 27 Feb 2004 | USD | 22.25 | 22.36 | 21.89 | 22.36 | 22.36 | +0.111 (+0.50%) | 143,964 |
| 26 Feb 2004 | USD | 22.25 | 22.43 | 21.97 | 22.249 | 22.249 | -0.001 (0.0%) | 32,565 |
| 25 Feb 2004 | USD | 21.95 | 22.69 | 21.95 | 22.25 | 22.25 | +0.33 (+1.51%) | 131,530 |
| 24 Feb 2004 | USD | 21.85 | 22.24 | 21.85 | 21.92 | 21.92 | -0.08 (-0.36%) | 79,088 |
| 23 Feb 2004 | USD | 23.66 | 23.66 | 21.65 | 22 | 22 | -0.89 (-3.89%) | 92,744 |
| 20 Feb 2004 | USD | 24.03 | 24.15 | 22.89 | 22.89 | 22.89 | -0.98 (-4.11%) | 65,222 |
| 19 Feb 2004 | USD | 22.55 | 24.15 | 22.301 | 23.87 | 23.87 | +1.56 (+6.99%) | 137,842 |
| 18 Feb 2004 | USD | 21.99 | 22.53 | 21.9 | 22.31 | 22.31 | +0.33 (+1.50%) | 73,290 |
| 17 Feb 2004 | USD | 21.98 | 22.3 | 21.7 | 21.98 | 21.98 | +0.21 (+0.96%) | 118,870 |
| 16 Feb 2004 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 21.8 | 21.85 | 21.5313 | 21.77 | 21.77 | +0.069 (+0.32%) | 61,150 |
| 12 Feb 2004 | USD | 21.2 | 22 | 21.18 | 21.701 | 21.701 | +0.281 (+1.31%) | 66,524 |
| 11 Feb 2004 | USD | 21.4 | 22.14 | 21.33 | 21.42 | 21.42 | -0.15 (-0.70%) | 46,224 |
| 10 Feb 2004 | USD | 22.23 | 22.23 | 21.49 | 21.57 | 21.57 | -0.28 (-1.28%) | 74,410 |
| 9 Feb 2004 | USD | 21.8 | 22.45 | 21.5 | 21.85 | 21.85 | +0.1 (+0.46%) | 82,445 |
| 6 Feb 2004 | USD | 22.56 | 22.56 | 20.89 | 21.75 | 21.75 | -0.75 (-3.33%) | 278,437 |
| 5 Feb 2004 | USD | 22.25 | 22.7 | 22.25 | 22.5 | 22.5 | -0.05 (-0.22%) | 292,277 |
