| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | USD | 40.46 | 40.59 | 40.31 | 40.49 | 107.2583 | +0.08 (+0.20%) | 400,400 |
| 23 Mar 2004 | USD | 40.59 | 40.72 | 40.3 | 40.41 | 107.0464 | -0.18 (-0.44%) | 449,400 |
| 22 Mar 2004 | USD | 41.18 | 41.18 | 40.29 | 40.59 | 107.5232 | -0.79 (-1.91%) | 564,000 |
| 19 Mar 2004 | USD | 41.39 | 41.76 | 41.27 | 41.38 | 109.6159 | -0.01 (-0.02%) | 257,900 |
| 18 Mar 2004 | USD | 41.46 | 41.46 | 41.22 | 41.39 | 109.6424 | -0.06 (-0.14%) | 282,100 |
| 17 Mar 2004 | USD | 40.55 | 41.75 | 40.55 | 41.45 | 109.8013 | +0.8 (+1.97%) | 673,000 |
| 16 Mar 2004 | USD | 40.7 | 41.15 | 40.3 | 40.65 | 107.6821 | +0.03 (+0.07%) | 376,800 |
| 15 Mar 2004 | USD | 39.93 | 41.25 | 39.72 | 40.62 | 107.6026 | +0.69 (+1.73%) | 1,173,200 |
| 12 Mar 2004 | USD | 39.01 | 39.93 | 39.01 | 39.93 | 105.7748 | +0.92 (+2.36%) | 1,041,200 |
| 11 Mar 2004 | USD | 38.7 | 39.28 | 38.68 | 39.01 | 103.3377 | +0.3 (+0.77%) | 915,600 |
| 10 Mar 2004 | USD | 38.87 | 39.1 | 38.5 | 38.71 | 102.543 | -0.16 (-0.41%) | 666,800 |
| 9 Mar 2004 | USD | 38.05 | 38.9 | 38.05 | 38.87 | 102.9669 | +0.64 (+1.67%) | 810,300 |
| 8 Mar 2004 | USD | 37.94 | 38.5 | 37.94 | 38.23 | 101.2715 | +0.44 (+1.16%) | 589,100 |
| 5 Mar 2004 | USD | 37.1 | 37.79 | 37 | 37.79 | 100.106 | +0.59 (+1.59%) | 343,000 |
| 4 Mar 2004 | USD | 37.27 | 37.27 | 36.83 | 37.2 | 98.543 | +0.16 (+0.43%) | 556,300 |
| 3 Mar 2004 | USD | 37.45 | 37.46 | 36.95 | 37.04 | 98.1192 | -0.49 (-1.31%) | 434,500 |
| 2 Mar 2004 | USD | 37.75 | 37.77 | 37.21 | 37.53 | 99.4172 | -0.09 (-0.24%) | 658,700 |
| 1 Mar 2004 | USD | 37.55 | 37.9 | 37.5 | 37.62 | 99.6556 | +0.1 (+0.27%) | 651,800 |
| 27 Feb 2004 | USD | 37.34 | 37.62 | 37 | 37.52 | 99.3907 | +0.18 (+0.48%) | 862,600 |
| 26 Feb 2004 | USD | 36.76 | 37.55 | 36.66 | 37.34 | 98.9139 | +0.58 (+1.58%) | 690,300 |
| 25 Feb 2004 | USD | 37 | 37.01 | 35.83 | 36.76 | 97.3775 | -0.69 (-1.84%) | 2,572,400 |
| 24 Feb 2004 | USD | 37.25 | 37.84 | 37.15 | 37.45 | 99.2053 | +0.97 (+2.66%) | 1,945,600 |
| 23 Feb 2004 | USD | 37 | 37 | 36.2 | 36.48 | 96.6358 | -0.52 (-1.41%) | 1,317,700 |
| 20 Feb 2004 | USD | 36.45 | 37.2 | 36.33 | 37 | 98.0132 | +0.75 (+2.07%) | 1,014,500 |
| 19 Feb 2004 | USD | 36.95 | 36.96 | 36.25 | 36.25 | 96.0265 | -0.79 (-2.13%) | 997,100 |
| 18 Feb 2004 | USD | 37.5 | 37.65 | 36.92 | 37.04 | 98.1192 | -0.62 (-1.65%) | 897,300 |
| 17 Feb 2004 | USD | 39.3 | 39.3 | 37.28 | 37.66 | 99.7616 | -1.68 (-4.27%) | 1,679,100 |
| 16 Feb 2004 | USD | 39.34 | 39.34 | 39.34 | 39.34 | 104.2119 | 0.0 (0.0%) | 0 |
| 13 Feb 2004 | USD | 39.25 | 39.52 | 39.14 | 39.34 | 104.2119 | +0.09 (+0.23%) | 713,700 |
| 12 Feb 2004 | USD | 39.27 | 39.53 | 39.07 | 39.25 | 103.9735 | +0.04 (+0.10%) | 440,500 |
