| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | USD | 344 | 352 | 342 | 352 | 352 | +11 (+3.23%) | 6,870,000 |
| 16 Jun 2004 | USD | 342 | 344 | 340 | 341 | 341 | 0.0 (0.0%) | 1,330,000 |
| 15 Jun 2004 | USD | 344 | 344 | 340 | 341 | 341 | -4 (-1.16%) | 1,578,000 |
| 14 Jun 2004 | USD | 341 | 347 | 341 | 345 | 345 | +4 (+1.17%) | 2,579,000 |
| 11 Jun 2004 | USD | 343 | 346 | 339 | 341 | 341 | -6 (-1.73%) | 5,647,000 |
| 10 Jun 2004 | USD | 344 | 348 | 343 | 347 | 347 | +3 (+0.87%) | 2,977,000 |
| 9 Jun 2004 | USD | 343 | 345 | 341 | 344 | 344 | +2 (+0.58%) | 2,795,000 |
| 8 Jun 2004 | USD | 340 | 342 | 338 | 342 | 342 | +3 (+0.88%) | 2,137,000 |
| 7 Jun 2004 | USD | 336 | 340 | 334 | 339 | 339 | +3 (+0.89%) | 2,452,000 |
| 4 Jun 2004 | USD | 328 | 336 | 328 | 336 | 336 | +5 (+1.51%) | 2,479,000 |
| 3 Jun 2004 | USD | 335 | 338 | 329 | 331 | 331 | -3 (-0.90%) | 3,033,000 |
| 2 Jun 2004 | USD | 339 | 339 | 332 | 334 | 334 | -5 (-1.47%) | 2,024,000 |
| 1 Jun 2004 | USD | 339 | 341 | 336 | 339 | 339 | +1 (+0.30%) | 1,882,000 |
| 31 May 2004 | USD | 340 | 340 | 333 | 338 | 338 | -1 (-0.29%) | 2,147,000 |
| 28 May 2004 | USD | 334 | 339 | 333 | 339 | 339 | +8 (+2.42%) | 3,371,000 |
| 27 May 2004 | USD | 331 | 334 | 330 | 331 | 331 | +2 (+0.61%) | 1,646,000 |
| 26 May 2004 | USD | 326 | 332 | 326 | 329 | 329 | +5 (+1.54%) | 3,083,000 |
| 25 May 2004 | USD | 329 | 329 | 322 | 324 | 324 | -4 (-1.22%) | 2,271,000 |
| 24 May 2004 | USD | 328 | 334 | 327 | 328 | 328 | 0.0 (0.0%) | 3,946,000 |
| 21 May 2004 | USD | 325 | 328 | 324 | 328 | 328 | +4 (+1.23%) | 1,809,000 |
| 20 May 2004 | USD | 325 | 327 | 321 | 324 | 324 | -1 (-0.31%) | 2,317,000 |
| 19 May 2004 | USD | 321 | 325 | 318 | 325 | 325 | +9 (+2.85%) | 2,648,000 |
| 18 May 2004 | USD | 313 | 320 | 312 | 316 | 316 | +3 (+0.96%) | 3,213,000 |
| 17 May 2004 | USD | 320 | 321 | 312 | 313 | 313 | -9 (-2.80%) | 5,767,000 |
| 14 May 2004 | USD | 318 | 324 | 318 | 322 | 322 | +4 (+1.26%) | 4,163,000 |
| 13 May 2004 | USD | 324 | 324 | 318 | 318 | 318 | -7 (-2.15%) | 3,656,000 |
| 12 May 2004 | USD | 318 | 325 | 318 | 325 | 325 | +8 (+2.52%) | 4,284,000 |
| 11 May 2004 | USD | 318 | 319 | 315 | 317 | 317 | +1 (+0.32%) | 3,986,000 |
| 10 May 2004 | USD | 328 | 328 | 312 | 316 | 316 | -10 (-3.07%) | 5,836,000 |
| 7 May 2004 | USD | 330 | 330 | 324 | 326 | 326 | -4 (-1.21%) | 4,423,000 |
