| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | USD | 21 | 21.28 | 20.81 | 20.88 | 20.88 | +0.18 (+0.87%) | 831,476 |
| 16 Mar 2004 | USD | 20.8 | 20.84 | 20.48 | 20.7 | 20.7 | +0.54 (+2.68%) | 1,409,653 |
| 15 Mar 2004 | USD | 21.1 | 21.15 | 20.12 | 20.16 | 20.16 | -0.95 (-4.50%) | 1,068,795 |
| 12 Mar 2004 | USD | 20.95 | 21.7 | 20.75 | 21.11 | 21.11 | +0.64 (+3.13%) | 1,048,722 |
| 11 Mar 2004 | USD | 20.2636 | 21.13 | 20.12 | 20.47 | 20.47 | -0.16 (-0.78%) | 1,782,115 |
| 10 Mar 2004 | USD | 21.3 | 21.84 | 20.27 | 20.63 | 20.63 | -0.86 (-4.00%) | 2,120,906 |
| 9 Mar 2004 | USD | 21.7 | 21.77 | 21.15 | 21.49 | 21.49 | -0.11 (-0.51%) | 1,147,631 |
| 8 Mar 2004 | USD | 22.59 | 22.8 | 21.49 | 21.6 | 21.6 | -0.71 (-3.18%) | 1,305,297 |
| 5 Mar 2004 | USD | 22.25 | 22.62 | 21.5 | 22.31 | 22.31 | -0.01 (-0.04%) | 1,735,443 |
| 4 Mar 2004 | USD | 22.5 | 23.32 | 21.87 | 22.32 | 22.32 | -1.24 (-5.26%) | 4,470,263 |
| 3 Mar 2004 | USD | 23.94 | 24.13 | 23.32 | 23.56 | 23.56 | -0.53 (-2.20%) | 801,128 |
| 2 Mar 2004 | USD | 24.03 | 24.6 | 23.74 | 24.09 | 24.09 | 0.0 (0.0%) | 1,133,438 |
| 1 Mar 2004 | USD | 23.95 | 24.29 | 23.64 | 24.09 | 24.09 | +0.14 (+0.58%) | 1,013,120 |
| 27 Feb 2004 | USD | 23.98 | 24 | 23.36 | 23.95 | 23.95 | +0.4 (+1.70%) | 1,001,108 |
| 26 Feb 2004 | USD | 23.5246 | 23.91 | 23.08 | 23.55 | 23.55 | +0.09 (+0.38%) | 670,364 |
| 25 Feb 2004 | USD | 23.12 | 23.55 | 23.02 | 23.46 | 23.46 | +0.3 (+1.30%) | 880,278 |
| 24 Feb 2004 | USD | 22.5 | 23.31 | 22.281 | 23.16 | 23.16 | +0.31 (+1.36%) | 2,074,460 |
| 23 Feb 2004 | USD | 23.7 | 24.18 | 22.72 | 22.85 | 22.85 | -0.74 (-3.14%) | 1,530,027 |
| 20 Feb 2004 | USD | 23.91 | 24.09 | 23.32 | 23.59 | 23.59 | -0.4 (-1.67%) | 1,354,107 |
| 19 Feb 2004 | USD | 24.55 | 25.06 | 23.89 | 23.99 | 23.99 | -0.09 (-0.37%) | 1,684,544 |
| 18 Feb 2004 | USD | 23.79 | 24.18 | 23.75 | 24.08 | 24.08 | +0.19 (+0.80%) | 924,499 |
| 17 Feb 2004 | USD | 24.3 | 24.39 | 23.76 | 23.89 | 23.89 | -0.11 (-0.46%) | 2,151,621 |
| 16 Feb 2004 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 24.3 | 24.87 | 23.85 | 24 | 24 | -0.53 (-2.16%) | 847,524 |
| 12 Feb 2004 | USD | 24.8 | 25 | 24.16 | 24.53 | 24.53 | -0.22 (-0.89%) | 1,157,198 |
| 11 Feb 2004 | USD | 24.91 | 25.35 | 24.66 | 24.75 | 24.75 | -0.21 (-0.84%) | 1,270,200 |
| 10 Feb 2004 | USD | 24.31 | 25.03 | 24.15 | 24.96 | 24.96 | +0.86 (+3.57%) | 1,131,499 |
| 9 Feb 2004 | USD | 24.59 | 25.08 | 24.06 | 24.1 | 24.1 | -0.39 (-1.59%) | 1,289,411 |
| 6 Feb 2004 | USD | 23.84 | 24.87 | 23.7 | 24.49 | 24.49 | +0.79 (+3.33%) | 1,705,587 |
| 5 Feb 2004 | USD | 23.36 | 24.2 | 23.25 | 23.7 | 23.7 | +0.5 (+2.16%) | 2,190,365 |
