| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | USD | 41.3542 | 41.6442 | 41.2842 | 41.3742 | 29.8085 | -0.62 (-1.48%) | 276,700 |
| 11 Jun 2004 | USD | 41.9941 | 41.9941 | 41.9941 | 41.9941 | 30.2551 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 41.8441 | 42.1241 | 41.8441 | 41.9941 | 30.2551 | -0.15 (-0.36%) | 421,100 |
| 9 Jun 2004 | USD | 42.594 | 42.814 | 42.0141 | 42.1441 | 30.3632 | -1.02 (-2.36%) | 382,900 |
| 8 Jun 2004 | USD | 42.694 | 43.204 | 42.694 | 43.164 | 31.098 | +0.08 (+0.19%) | 399,800 |
| 7 Jun 2004 | USD | 42.744 | 43.094 | 42.704 | 43.084 | 31.0403 | +0.74 (+1.75%) | 260,600 |
| 4 Jun 2004 | USD | 42.1441 | 42.564 | 42.0441 | 42.3441 | 30.5073 | +0.76 (+1.83%) | 256,100 |
| 3 Jun 2004 | USD | 41.4342 | 41.8841 | 41.2642 | 41.5842 | 29.9598 | -0.25 (-0.60%) | 219,000 |
| 2 Jun 2004 | USD | 41.3942 | 41.9941 | 41.3442 | 41.8341 | 30.1398 | +0.65 (+1.58%) | 215,900 |
| 1 Jun 2004 | USD | 41.1242 | 41.2742 | 40.9843 | 41.1842 | 29.6716 | -0.16 (-0.39%) | 136,900 |
| 31 May 2004 | USD | 41.3442 | 41.3442 | 41.3442 | 41.3442 | 29.7869 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 41.3942 | 41.4342 | 41.1442 | 41.3442 | 29.7869 | -0.21 (-0.51%) | 159,100 |
| 27 May 2004 | USD | 41.4542 | 41.6442 | 41.1542 | 41.5542 | 29.9382 | +0.85 (+2.09%) | 188,400 |
| 26 May 2004 | USD | 40.6443 | 40.8443 | 40.5643 | 40.7043 | 29.3259 | -0.07 (-0.17%) | 268,900 |
| 25 May 2004 | USD | 40.1744 | 40.7943 | 39.9144 | 40.7743 | 29.3763 | +0.88 (+2.21%) | 478,200 |
| 24 May 2004 | USD | 39.9444 | 40.0044 | 39.8444 | 39.8944 | 28.7424 | -0.09 (-0.23%) | 162,300 |
| 21 May 2004 | USD | 40.0444 | 40.3244 | 39.6844 | 39.9844 | 28.8072 | +0.1 (+0.25%) | 264,700 |
| 20 May 2004 | USD | 40.2944 | 40.2944 | 39.6145 | 39.8844 | 28.7352 | -0.22 (-0.55%) | 252,400 |
| 19 May 2004 | USD | 40.6043 | 40.7643 | 40.0144 | 40.1044 | 28.8937 | +0.41 (+1.03%) | 244,000 |
| 18 May 2004 | USD | 39.7944 | 39.8944 | 39.5045 | 39.6944 | 28.5983 | 0.0 (0.0%) | 214,300 |
| 17 May 2004 | USD | 39.9444 | 40.0144 | 39.5945 | 39.6944 | 28.5983 | -0.41 (-1.02%) | 244,700 |
| 14 May 2004 | USD | 40.1044 | 40.5843 | 39.8244 | 40.1044 | 28.8937 | -0.24 (-0.59%) | 232,000 |
| 13 May 2004 | USD | 40.1944 | 40.3943 | 39.9344 | 40.3444 | 29.0666 | +0.74 (+1.87%) | 299,000 |
| 12 May 2004 | USD | 40.0944 | 40.0944 | 38.9745 | 39.6045 | 28.5335 | -0.05 (-0.13%) | 313,300 |
| 11 May 2004 | USD | 39.3945 | 39.8244 | 39.2585 | 39.6545 | 28.5695 | +0.64 (+1.64%) | 364,600 |
| 10 May 2004 | USD | 39.5245 | 39.6145 | 38.6646 | 39.0145 | 28.1084 | -1.4 (-3.46%) | 431,800 |
| 7 May 2004 | USD | 40.9743 | 41.1442 | 40.4143 | 40.4143 | 29.1169 | -0.68 (-1.65%) | 361,800 |
| 6 May 2004 | USD | 41.9641 | 41.9641 | 40.9943 | 41.0942 | 29.6068 | -1.65 (-3.86%) | 281,100 |
| 5 May 2004 | USD | 42.844 | 42.844 | 42.5041 | 42.744 | 30.7954 | +0.53 (+1.26%) | 334,400 |
| 4 May 2004 | USD | 42.2441 | 42.4441 | 41.8141 | 42.2141 | 30.4136 | -0.1 (-0.24%) | 339,300 |
