| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | USD | 261 | 266 | 258 | 264 | 264 | +3 (+1.15%) | 4,660,000 |
| 28 May 2004 | USD | 264 | 264 | 257 | 261 | 261 | +1 (+0.38%) | 7,791,000 |
| 27 May 2004 | USD | 265 | 267 | 260 | 260 | 260 | -4 (-1.52%) | 6,384,000 |
| 26 May 2004 | USD | 271 | 272 | 262 | 264 | 264 | -2 (-0.75%) | 8,152,000 |
| 25 May 2004 | USD | 265 | 270 | 263 | 266 | 266 | -1 (-0.37%) | 7,210,000 |
| 24 May 2004 | USD | 271 | 276 | 267 | 267 | 267 | -7 (-2.55%) | 16,515,000 |
| 21 May 2004 | USD | 259 | 275 | 257 | 274 | 274 | +27 (+10.93%) | 31,585,000 |
| 20 May 2004 | USD | 248 | 266 | 242 | 247 | 247 | -6 (-2.37%) | 22,092,000 |
| 19 May 2004 | USD | 246 | 254 | 246 | 253 | 253 | +10 (+4.12%) | 11,328,000 |
| 18 May 2004 | USD | 230 | 245 | 227 | 243 | 243 | +17 (+7.52%) | 13,702,000 |
| 17 May 2004 | USD | 244 | 249 | 223 | 226 | 226 | -28 (-11.02%) | 18,882,000 |
| 14 May 2004 | USD | 256 | 262 | 250 | 254 | 254 | -4 (-1.55%) | 8,560,000 |
| 13 May 2004 | USD | 269 | 269 | 258 | 258 | 258 | -10 (-3.73%) | 7,833,000 |
| 12 May 2004 | USD | 271 | 277 | 257 | 268 | 268 | +6 (+2.29%) | 19,716,000 |
| 11 May 2004 | USD | 241 | 265 | 239 | 262 | 262 | +16 (+6.50%) | 24,351,000 |
| 10 May 2004 | USD | 268 | 273 | 234 | 246 | 246 | -32 (-11.51%) | 27,532,000 |
| 7 May 2004 | USD | 271 | 284 | 271 | 278 | 278 | -6 (-2.11%) | 20,400,000 |
| 6 May 2004 | USD | 300 | 301 | 281 | 284 | 284 | -13 (-4.38%) | 10,669,000 |
| 5 May 2004 | USD | 297 | 297 | 297 | 297 | 297 | 0.0 (0.0%) | 0 |
| 4 May 2004 | USD | 297 | 297 | 297 | 297 | 297 | 0.0 (0.0%) | 0 |
| 3 May 2004 | USD | 297 | 297 | 297 | 297 | 297 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 288 | 298 | 287 | 297 | 297 | -2 (-0.67%) | 13,865,000 |
| 29 Apr 2004 | USD | 299 | 299 | 299 | 299 | 299 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | USD | 307 | 310 | 296 | 299 | 299 | -6 (-1.97%) | 37,663,000 |
| 27 Apr 2004 | USD | 292 | 307 | 291 | 305 | 305 | +21 (+7.39%) | 57,733,000 |
| 26 Apr 2004 | USD | 281 | 288 | 281 | 284 | 284 | -6 (-2.07%) | 17,543,000 |
| 23 Apr 2004 | USD | 303 | 303 | 288 | 290 | 290 | -8 (-2.68%) | 27,672,000 |
| 22 Apr 2004 | USD | 302 | 313 | 295 | 298 | 298 | 0.0 (0.0%) | 67,212,000 |
| 21 Apr 2004 | USD | 272 | 300 | 272 | 298 | 298 | +25 (+9.16%) | 56,841,000 |
| 20 Apr 2004 | USD | 277 | 279 | 266 | 273 | 273 | +2 (+0.74%) | 18,829,000 |
