| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | USD | 24.01 | 24.65 | 23 | 23.4 | 23.4 | -0.52 (-2.17%) | 281,290 |
| 22 Mar 2004 | USD | 24.52 | 24.59 | 23.51 | 23.92 | 23.92 | -0.75 (-3.04%) | 354,889 |
| 19 Mar 2004 | USD | 26.06 | 26.24 | 24.4 | 24.67 | 24.67 | -1.29 (-4.97%) | 273,759 |
| 18 Mar 2004 | USD | 27.1 | 27.2 | 25.6 | 25.96 | 25.96 | -1.11 (-4.10%) | 435,894 |
| 17 Mar 2004 | USD | 26.1 | 27.47 | 25.9 | 27.07 | 27.07 | +1.06 (+4.08%) | 199,688 |
| 16 Mar 2004 | USD | 25.5 | 26.07 | 25.33 | 26.01 | 26.01 | +0.65 (+2.56%) | 228,965 |
| 15 Mar 2004 | USD | 25.8 | 26.021 | 25.36 | 25.36 | 25.36 | -0.45 (-1.74%) | 239,146 |
| 12 Mar 2004 | USD | 25.41 | 26.01 | 25.26 | 25.81 | 25.81 | +0.53 (+2.10%) | 314,925 |
| 11 Mar 2004 | USD | 25.74 | 26.58 | 24.77 | 25.28 | 25.28 | -0.85 (-3.25%) | 332,724 |
| 10 Mar 2004 | USD | 27.39 | 27.58 | 25.74 | 26.13 | 26.13 | -1.35 (-4.91%) | 267,675 |
| 9 Mar 2004 | USD | 28.15 | 28.27 | 26.81 | 27.48 | 27.48 | -0.71 (-2.52%) | 306,299 |
| 8 Mar 2004 | USD | 28.7 | 28.9 | 28.17 | 28.19 | 28.19 | -0.51 (-1.78%) | 207,806 |
| 5 Mar 2004 | USD | 28 | 28.91 | 27.72 | 28.7 | 28.7 | +0.731 (+2.61%) | 291,879 |
| 4 Mar 2004 | USD | 27.37 | 28.03 | 27.12 | 27.9688 | 27.9688 | +0.709 (+2.60%) | 127,127 |
| 3 Mar 2004 | USD | 27.75 | 28.75 | 27.124 | 27.26 | 27.26 | -0.54 (-1.94%) | 501,454 |
| 2 Mar 2004 | USD | 27.05 | 28.67 | 27.02 | 27.8 | 27.8 | +0.54 (+1.98%) | 433,839 |
| 1 Mar 2004 | USD | 26.75 | 27.536 | 26.6 | 27.26 | 27.26 | +0.51 (+1.91%) | 303,460 |
| 27 Feb 2004 | USD | 26.95 | 27.18 | 26.4 | 26.75 | 26.75 | -0.16 (-0.59%) | 219,167 |
| 26 Feb 2004 | USD | 25.75 | 27.64 | 25.47 | 26.91 | 26.91 | +1.3 (+5.08%) | 420,799 |
| 25 Feb 2004 | USD | 25.15 | 25.78 | 25.08 | 25.61 | 25.61 | +0.51 (+2.03%) | 202,748 |
| 24 Feb 2004 | USD | 24.93 | 25.82 | 24 | 25.1 | 25.1 | +0.17 (+0.68%) | 245,027 |
| 23 Feb 2004 | USD | 25.65 | 25.655 | 24.65 | 24.93 | 24.93 | -0.73 (-2.84%) | 301,653 |
| 20 Feb 2004 | USD | 26.11 | 26.35 | 25.31 | 25.66 | 25.66 | -0.35 (-1.35%) | 265,049 |
| 19 Feb 2004 | USD | 27.74 | 27.74 | 25.87 | 26.01 | 26.01 | -1.74 (-6.27%) | 294,009 |
| 18 Feb 2004 | USD | 27.49 | 27.75 | 26.74 | 27.75 | 27.75 | +0.22 (+0.80%) | 332,973 |
| 17 Feb 2004 | USD | 26.83 | 27.53 | 26.75 | 27.53 | 27.53 | +0.79 (+2.95%) | 341,967 |
| 16 Feb 2004 | USD | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 27.07 | 27.48 | 26.43 | 26.74 | 26.74 | -0.28 (-1.04%) | 441,950 |
| 12 Feb 2004 | USD | 26.66 | 27.19 | 26.66 | 27.02 | 27.02 | +0.17 (+0.63%) | 323,603 |
| 11 Feb 2004 | USD | 25.6 | 27.1 | 25.48 | 26.85 | 26.85 | +1.33 (+5.21%) | 465,910 |
