| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 34.85 | 35.45 | 34.85 | 34.85 | 7.3899 | -0.15 (-0.43%) | 7,998 |
| 3 May 2004 | USD | 35 | 35.5 | 35 | 35 | 7.4217 | -0.45 (-1.27%) | 5,933 |
| 30 Apr 2004 | USD | 35.45 | 35.45 | 34.7 | 35.45 | 7.5171 | +1 (+2.90%) | 31,620 |
| 29 Apr 2004 | USD | 34.45 | 34.8 | 34.45 | 34.45 | 7.3051 | -0.4 (-1.15%) | 4,392 |
| 28 Apr 2004 | USD | 34.85 | 35.25 | 34.25 | 34.85 | 7.3899 | -1.04 (-2.90%) | 5,974 |
| 27 Apr 2004 | USD | 35.89 | 36.3 | 35.8 | 35.89 | 7.6104 | +0.5 (+1.41%) | 6,717 |
| 26 Apr 2004 | USD | 35.39 | 35.85 | 35.35 | 35.39 | 7.5044 | -0.06 (-0.17%) | 10,477 |
| 23 Apr 2004 | USD | 35.45 | 35.6 | 35.05 | 35.45 | 7.5171 | -0.4 (-1.12%) | 5,765 |
| 22 Apr 2004 | USD | 35.85 | 36 | 34.8 | 35.85 | 7.6019 | +0.8 (+2.28%) | 2,976 |
| 21 Apr 2004 | USD | 35.05 | 35.7 | 35 | 35.05 | 7.4323 | -0.35 (-0.99%) | 7,267 |
| 20 Apr 2004 | USD | 35.4 | 35.5 | 34.9 | 35.4 | 7.5065 | -0.6 (-1.67%) | 23,226 |
| 19 Apr 2004 | USD | 36 | 36 | 35 | 36 | 7.6338 | +0.3 (+0.84%) | 9,479 |
| 16 Apr 2004 | USD | 35.7 | 35.7 | 35 | 35.7 | 7.5701 | +0.55 (+1.56%) | 6,312 |
| 15 Apr 2004 | USD | 35.15 | 35.15 | 34.5 | 35.15 | 7.4535 | +0.25 (+0.72%) | 5,938 |
| 14 Apr 2004 | USD | 34.9 | 35 | 34 | 34.9 | 7.4005 | +0.06 (+0.17%) | 7,992 |
| 13 Apr 2004 | USD | 34.84 | 35.25 | 34.7 | 34.84 | 7.3878 | -0.66 (-1.86%) | 3,194 |
| 12 Apr 2004 | USD | 35.5 | 35.5 | 34.75 | 35.5 | 7.5277 | +0.1 (+0.28%) | 6,657 |
| 9 Apr 2004 | USD | 35.4 | 35.4 | 35.4 | 35.4 | 7.5065 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 35.4 | 35.4 | 34.85 | 35.4 | 7.5065 | +0.35 (+1.00%) | 7,054 |
| 7 Apr 2004 | USD | 35.05 | 35.6 | 35.05 | 35.05 | 7.4323 | +0.05 (+0.14%) | 3,094 |
| 6 Apr 2004 | USD | 35 | 35 | 34.55 | 35 | 7.4217 | -0.35 (-0.99%) | 8,623 |
| 5 Apr 2004 | USD | 35.35 | 35.35 | 34.5 | 35.35 | 7.4959 | +0.2 (+0.57%) | 4,666 |
| 2 Apr 2004 | USD | 35.15 | 35.25 | 34.75 | 35.15 | 7.4535 | +0.64 (+1.85%) | 6,208 |
| 1 Apr 2004 | USD | 34.51 | 34.95 | 34.3 | 34.51 | 7.3178 | +0.66 (+1.95%) | 14,775 |
| 31 Mar 2004 | USD | 33.85 | 34.3 | 33.75 | 33.85 | 7.1779 | -0.03 (-0.09%) | 9,584 |
| 30 Mar 2004 | USD | 33.88 | 34 | 33.25 | 33.88 | 7.1842 | -0.12 (-0.35%) | 19,246 |
| 29 Mar 2004 | USD | 34 | 34 | 33.5 | 34 | 7.2097 | +0.75 (+2.26%) | 7,656 |
| 26 Mar 2004 | USD | 33.25 | 33.9 | 33 | 33.25 | 7.0506 | -0.65 (-1.92%) | 10,996 |
| 25 Mar 2004 | USD | 33.9 | 33.9 | 32.85 | 33.9 | 7.1885 | +0.75 (+2.26%) | 3,420 |
| 24 Mar 2004 | USD | 33.15 | 33.4 | 32.9 | 33.15 | 7.0294 | -0.85 (-2.50%) | 6,723 |
