| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | USD | 24.85 | 24.92 | 24.04 | 24.5 | 24.5 | -0.13 (-0.53%) | 19,982 |
| 1 Mar 2004 | USD | 24.315 | 24.87 | 24.315 | 24.63 | 24.63 | +0.38 (+1.57%) | 12,121 |
| 27 Feb 2004 | USD | 23.88 | 24.73 | 23.59 | 24.25 | 24.25 | +0.7 (+2.97%) | 88,403 |
| 26 Feb 2004 | USD | 25.44 | 25.75 | 23.29 | 23.55 | 23.55 | -2.24 (-8.69%) | 123,850 |
| 25 Feb 2004 | USD | 23.32 | 25.79 | 23.32 | 25.79 | 25.79 | +0.471 (+1.86%) | 98,753 |
| 24 Feb 2004 | USD | 24.85 | 25.579 | 24.245 | 25.319 | 25.319 | +1.089 (+4.49%) | 34,244 |
| 23 Feb 2004 | USD | 24.6 | 24.6 | 23.81 | 24.23 | 24.23 | +0.24 (+1.00%) | 17,819 |
| 20 Feb 2004 | USD | 24.03 | 24.56 | 23.565 | 23.99 | 23.99 | -0.1 (-0.42%) | 34,900 |
| 19 Feb 2004 | USD | 24.549 | 24.97 | 23.78 | 24.09 | 24.09 | -0.181 (-0.75%) | 29,322 |
| 18 Feb 2004 | USD | 24.78 | 25.02 | 23.9 | 24.271 | 24.271 | -0.709 (-2.84%) | 40,473 |
| 17 Feb 2004 | USD | 23.78 | 25 | 23.64 | 24.98 | 24.98 | +1.44 (+6.12%) | 42,504 |
| 16 Feb 2004 | USD | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 24.06 | 24.71 | 23.301 | 23.54 | 23.54 | -0.31 (-1.30%) | 35,550 |
| 12 Feb 2004 | USD | 24.48 | 24.82 | 23.78 | 23.85 | 23.85 | -1.05 (-4.22%) | 8,578 |
| 11 Feb 2004 | USD | 24.76 | 25 | 24.311 | 24.9 | 24.9 | -0.09 (-0.36%) | 16,907 |
| 10 Feb 2004 | USD | 23.77 | 24.99 | 23.68 | 24.99 | 24.99 | +1.43 (+6.07%) | 50,894 |
| 9 Feb 2004 | USD | 23.45 | 24.18 | 23.39 | 23.56 | 23.56 | -0.31 (-1.30%) | 17,493 |
| 6 Feb 2004 | USD | 23.73 | 24.4 | 23.17 | 23.87 | 23.87 | +0.19 (+0.80%) | 31,583 |
| 5 Feb 2004 | USD | 23.639 | 24.27 | 23.41 | 23.68 | 23.68 | +0.44 (+1.89%) | 91,268 |
| 4 Feb 2004 | USD | 24.09 | 24.09 | 23.24 | 23.24 | 23.24 | -0.9 (-3.73%) | 37,383 |
| 3 Feb 2004 | USD | 24.13 | 24.71 | 24.13 | 24.14 | 24.14 | -0.08 (-0.33%) | 13,941 |
| 2 Feb 2004 | USD | 24.69 | 25 | 24.21 | 24.22 | 24.22 | -0.55 (-2.22%) | 14,171 |
| 30 Jan 2004 | USD | 23.82 | 25.01 | 23.8 | 24.77 | 24.77 | +0.37 (+1.52%) | 59,307 |
| 29 Jan 2004 | USD | 23.595 | 24.4 | 23.53 | 24.4 | 24.4 | +0.95 (+4.05%) | 23,109 |
| 28 Jan 2004 | USD | 24.37 | 24.37 | 23.45 | 23.45 | 23.45 | -0.8 (-3.30%) | 26,388 |
| 27 Jan 2004 | USD | 25.06 | 25.06 | 24.14 | 24.25 | 24.25 | -0.75 (-3%) | 31,841 |
| 26 Jan 2004 | USD | 24.65 | 25 | 24.57 | 25 | 25 | +0.14 (+0.56%) | 9,352 |
| 23 Jan 2004 | USD | 24.21 | 24.86 | 24.2 | 24.86 | 24.86 | +0.54 (+2.22%) | 27,633 |
| 22 Jan 2004 | USD | 24.5 | 24.84 | 24.06 | 24.32 | 24.32 | -0.52 (-2.09%) | 17,464 |
| 21 Jan 2004 | USD | 24.85 | 24.899 | 23.8 | 24.84 | 24.84 | -0.16 (-0.64%) | 18,357 |
