| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | USD | 30.49 | 30.49 | 28.4 | 29.06 | 72.65 | -0.64 (-2.15%) | 69,360 |
| 17 Mar 2004 | USD | 30.75 | 30.89 | 29.5 | 29.7 | 74.25 | +0.19 (+0.64%) | 86,080 |
| 16 Mar 2004 | USD | 28 | 29.54 | 27.95 | 29.51 | 73.775 | +2.16 (+7.90%) | 114,480 |
| 15 Mar 2004 | USD | 28.55 | 28.62 | 27.03 | 27.35 | 68.375 | -1.3 (-4.54%) | 214,760 |
| 12 Mar 2004 | USD | 29.92 | 30.51 | 28.35 | 28.65 | 71.625 | -1.02 (-3.44%) | 168,200 |
| 11 Mar 2004 | USD | 28 | 31.21 | 27.2 | 29.67 | 74.175 | -0.27 (-0.90%) | 226,280 |
| 10 Mar 2004 | USD | 32.2 | 32.5 | 29.1 | 29.94 | 74.85 | -1.99 (-6.23%) | 128,080 |
| 9 Mar 2004 | USD | 32.8 | 33 | 31.75 | 31.93 | 79.825 | -0.55 (-1.69%) | 135,200 |
| 8 Mar 2004 | USD | 31.6 | 33.25 | 31 | 32.48 | 81.2 | +1.82 (+5.94%) | 187,400 |
| 5 Mar 2004 | USD | 30.85 | 31.14 | 30.62 | 30.66 | 76.65 | -0.09 (-0.29%) | 79,920 |
| 4 Mar 2004 | USD | 31.19 | 31.19 | 30.31 | 30.75 | 76.875 | -0.43 (-1.38%) | 74,480 |
| 3 Mar 2004 | USD | 31.6 | 31.84 | 30.09 | 31.18 | 77.95 | -0.36 (-1.14%) | 109,840 |
| 2 Mar 2004 | USD | 32.05 | 32.5 | 31.45 | 31.54 | 78.85 | -0.26 (-0.82%) | 89,040 |
| 1 Mar 2004 | USD | 33 | 33.05 | 31.25 | 31.8 | 79.5 | +0.7 (+2.25%) | 205,920 |
| 27 Feb 2004 | USD | 32 | 32.2 | 30.05 | 31.1 | 77.75 | +1.05 (+3.49%) | 275,160 |
| 26 Feb 2004 | USD | 30.09 | 30.18 | 29.9 | 30.05 | 75.125 | +0.08 (+0.27%) | 116,680 |
| 25 Feb 2004 | USD | 29 | 30.35 | 28.8 | 29.97 | 74.925 | +1.84 (+6.54%) | 207,160 |
| 24 Feb 2004 | USD | 27 | 28.5 | 26 | 28.13 | 70.325 | +0.9 (+3.31%) | 174,640 |
| 23 Feb 2004 | USD | 29.35 | 29.55 | 27 | 27.23 | 68.075 | -1.91 (-6.55%) | 213,720 |
| 20 Feb 2004 | USD | 29.15 | 29.75 | 28.8 | 29.14 | 72.85 | -0.61 (-2.05%) | 116,000 |
| 19 Feb 2004 | USD | 31.1 | 31.3 | 28.88 | 29.75 | 74.375 | -1.4 (-4.49%) | 186,520 |
| 18 Feb 2004 | USD | 31.65 | 32 | 30.35 | 31.15 | 77.875 | -0.4 (-1.27%) | 304,840 |
| 17 Feb 2004 | USD | 29.75 | 31.55 | 29.5 | 31.55 | 78.875 | +2.85 (+9.93%) | 257,720 |
| 16 Feb 2004 | USD | 28.7 | 28.7 | 28.7 | 28.7 | 71.75 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 28.55 | 29.7 | 28.51 | 28.7 | 71.75 | +0.2 (+0.70%) | 173,320 |
| 12 Feb 2004 | USD | 27.25 | 28.8 | 27.2 | 28.5 | 71.25 | +1.98 (+7.47%) | 211,120 |
| 11 Feb 2004 | USD | 26 | 26.6 | 25.05 | 26.52 | 66.3 | +0.72 (+2.79%) | 86,560 |
| 10 Feb 2004 | USD | 25.63 | 26.2 | 25.5 | 25.8 | 64.5 | +0.42 (+1.65%) | 92,320 |
| 9 Feb 2004 | USD | 25.4 | 26 | 25.1 | 25.38 | 63.45 | +0.72 (+2.92%) | 125,880 |
| 6 Feb 2004 | USD | 24.3 | 24.75 | 23.07 | 24.66 | 61.65 | +0.27 (+1.11%) | 115,040 |
