| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 23.16 | 23.5 | 22.87 | 23.3 | 5.825 | -0.08 (-0.34%) | 317,398 |
| 17 Mar 2004 | USD | 22.52 | 23.49 | 22.52 | 23.38 | 5.845 | +0.63 (+2.77%) | 309,232 |
| 16 Mar 2004 | USD | 23.07 | 23.18 | 22.55 | 22.75 | 5.6875 | -0.22 (-0.96%) | 471,039 |
| 15 Mar 2004 | USD | 23.63 | 23.89 | 22.9 | 22.97 | 5.7425 | -0.51 (-2.17%) | 359,598 |
| 12 Mar 2004 | USD | 23.03 | 23.48 | 22.62 | 23.48 | 5.87 | +0.85 (+3.76%) | 300,183 |
| 11 Mar 2004 | USD | 23.05 | 23.4 | 22.1 | 22.63 | 5.6575 | -0.46 (-1.99%) | 547,460 |
| 10 Mar 2004 | USD | 23.59 | 24 | 23.08 | 23.09 | 5.7725 | -0.48 (-2.04%) | 1,165,570 |
| 9 Mar 2004 | USD | 24.24 | 24.24 | 23.46 | 23.57 | 5.8925 | -0.43 (-1.79%) | 348,800 |
| 8 Mar 2004 | USD | 24 | 24.47 | 23.92 | 24 | 6 | -0.31 (-1.28%) | 843,645 |
| 5 Mar 2004 | USD | 24.99 | 24.99 | 24.18 | 24.31 | 6.0775 | -0.66 (-2.64%) | 383,066 |
| 4 Mar 2004 | USD | 24.47 | 24.97 | 24.34 | 24.97 | 6.2425 | +0.37 (+1.50%) | 385,491 |
| 3 Mar 2004 | USD | 24.95 | 25.25 | 24.186 | 24.6 | 6.15 | -0.45 (-1.80%) | 467,054 |
| 2 Mar 2004 | USD | 25.4 | 25.87 | 25.05 | 25.05 | 6.2625 | -0.25 (-0.99%) | 768,575 |
| 1 Mar 2004 | USD | 24.49 | 25.49 | 24.35 | 25.3 | 6.325 | +1.05 (+4.33%) | 499,129 |
| 27 Feb 2004 | USD | 23.32 | 24.28 | 23.2 | 24.25 | 6.0625 | +0.87 (+3.72%) | 568,198 |
| 26 Feb 2004 | USD | 23.49 | 23.55 | 23.151 | 23.38 | 5.845 | -0.17 (-0.72%) | 566,477 |
| 25 Feb 2004 | USD | 23.805 | 24.1 | 23.35 | 23.55 | 5.8875 | -0.09 (-0.38%) | 418,760 |
| 24 Feb 2004 | USD | 23.66 | 23.93 | 23.2 | 23.64 | 5.91 | -0.28 (-1.17%) | 383,474 |
| 23 Feb 2004 | USD | 23.84 | 24.36 | 23.69 | 23.92 | 5.98 | +0.07 (+0.29%) | 313,439 |
| 20 Feb 2004 | USD | 24.6 | 24.66 | 23.66 | 23.85 | 5.9625 | -0.59 (-2.41%) | 457,517 |
| 19 Feb 2004 | USD | 25.16 | 25.42 | 24.41 | 24.44 | 6.11 | -0.95 (-3.74%) | 377,422 |
| 18 Feb 2004 | USD | 25.04 | 25.4 | 24.9 | 25.39 | 6.3475 | +0.01 (+0.04%) | 583,939 |
| 17 Feb 2004 | USD | 25.01 | 25.446 | 24.96 | 25.38 | 6.345 | +0.33 (+1.32%) | 529,831 |
| 16 Feb 2004 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 6.2625 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 25.15 | 25.49 | 24.8 | 25.05 | 6.2625 | -0.3 (-1.18%) | 369,397 |
| 12 Feb 2004 | USD | 24.82 | 25.59 | 24.78 | 25.35 | 6.3375 | +0.25 (+1.00%) | 525,833 |
| 11 Feb 2004 | USD | 24.8 | 25.2 | 23.94 | 25.1 | 6.275 | +0.41 (+1.66%) | 466,505 |
| 10 Feb 2004 | USD | 24.15 | 24.7 | 24.15 | 24.69 | 6.1725 | +0.49 (+2.02%) | 494,389 |
| 9 Feb 2004 | USD | 23.7 | 24.75 | 23.3 | 24.2 | 6.05 | +0.65 (+2.76%) | 538,136 |
| 6 Feb 2004 | USD | 22.42 | 23.79 | 22.39 | 23.55 | 5.8875 | +1.18 (+5.27%) | 567,689 |
