| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | USD | 22.345 | 22.39 | 21.51 | 21.89 | 1,162.1857 | -0.5 (-2.23%) | 36,692 |
| 19 Mar 2004 | USD | 22.265 | 22.45 | 22.11 | 22.39 | 1,188.7317 | +0.15 (+0.67%) | 16,125 |
| 18 Mar 2004 | USD | 22.27 | 22.95 | 22.2 | 22.24 | 1,180.7679 | -0.06 (-0.27%) | 20,229 |
| 17 Mar 2004 | USD | 22.48 | 22.48 | 21.64 | 22.3 | 1,183.9534 | -0.14 (-0.62%) | 22,404 |
| 16 Mar 2004 | USD | 22.05 | 22.48 | 21.6 | 22.44 | 1,191.3863 | +0.63 (+2.89%) | 33,740 |
| 15 Mar 2004 | USD | 22.35 | 22.35 | 21.5 | 21.81 | 1,157.9383 | +0.32 (+1.49%) | 29,695 |
| 12 Mar 2004 | USD | 21.03 | 21.8 | 21.03 | 21.49 | 1,140.9489 | +0.22 (+1.03%) | 20,300 |
| 11 Mar 2004 | USD | 22.5 | 22.5 | 21.15 | 21.27 | 1,129.2686 | -1.28 (-5.68%) | 63,495 |
| 10 Mar 2004 | USD | 23.025 | 23.025 | 22.5 | 22.55 | 1,197.2265 | -0.849 (-3.63%) | 34,373 |
| 9 Mar 2004 | USD | 23.3 | 23.83 | 23.01 | 23.399 | 1,242.3016 | +0.119 (+0.51%) | 23,536 |
| 8 Mar 2004 | USD | 22.99 | 23.82 | 22.99 | 23.28 | 1,235.9837 | +0.8 (+3.56%) | 68,810 |
| 5 Mar 2004 | USD | 21.25 | 22.55 | 21.25 | 22.48 | 1,193.51 | +0.74 (+3.40%) | 41,039 |
| 4 Mar 2004 | USD | 22.3 | 22.3 | 21.21 | 21.74 | 1,154.2219 | -0.53 (-2.38%) | 28,272 |
| 3 Mar 2004 | USD | 22.75 | 22.75 | 22.02 | 22.27 | 1,182.3607 | -0.43 (-1.89%) | 12,045 |
| 2 Mar 2004 | USD | 22.695 | 22.99 | 22.41 | 22.7 | 1,205.1903 | -0.3 (-1.30%) | 17,509 |
| 1 Mar 2004 | USD | 23.3 | 23.3 | 22.301 | 23 | 1,221.1179 | -0.15 (-0.65%) | 32,709 |
| 27 Feb 2004 | USD | 23.4 | 23.5 | 23.01 | 23.15 | 1,229.0817 | -0.25 (-1.07%) | 12,641 |
| 26 Feb 2004 | USD | 23.5 | 24.5 | 23.1 | 23.4 | 1,242.3547 | -0.09 (-0.38%) | 21,302 |
| 25 Feb 2004 | USD | 23.2669 | 23.5 | 23.2 | 23.49 | 1,247.133 | +0.22 (+0.95%) | 20,289 |
| 24 Feb 2004 | USD | 24 | 24.5 | 23.2 | 23.27 | 1,235.4528 | -0.63 (-2.64%) | 31,080 |
| 23 Feb 2004 | USD | 24 | 24.24 | 23.688 | 23.9 | 1,268.9008 | +0.35 (+1.49%) | 51,300 |
| 20 Feb 2004 | USD | 23.35 | 24.34 | 23.35 | 23.55 | 1,250.3186 | +0.22 (+0.94%) | 48,406 |
| 19 Feb 2004 | USD | 23.39 | 24.34 | 23 | 23.33 | 1,238.6383 | +0.331 (+1.44%) | 63,644 |
| 18 Feb 2004 | USD | 22.9 | 23 | 22.25 | 22.999 | 1,221.0648 | +0.259 (+1.14%) | 38,288 |
| 17 Feb 2004 | USD | 21.2 | 22.74 | 20.92 | 22.74 | 1,207.314 | +1.82 (+8.70%) | 51,471 |
| 16 Feb 2004 | USD | 20.92 | 20.92 | 20.92 | 20.92 | 1,110.6864 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 21.65 | 21.65 | 20.51 | 20.92 | 1,110.6864 | -0.42 (-1.97%) | 19,817 |
| 12 Feb 2004 | USD | 21.49 | 21.49 | 21 | 21.34 | 1,132.985 | +0.09 (+0.42%) | 10,510 |
| 11 Feb 2004 | USD | 21.75 | 21.8 | 21.14 | 21.25 | 1,128.2068 | -0.5 (-2.30%) | 38,312 |
| 10 Feb 2004 | USD | 22.25 | 22.35 | 21.27 | 21.75 | 1,154.7528 | -0.5 (-2.25%) | 24,449 |
