| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 55.7727 | 55.9477 | 54.2529 | 54.8516 | 54.8516 | -0.718 (-1.29%) | 5,150,375 |
| 9 Jun 2004 | USD | 57.1083 | 57.1912 | 55.3213 | 55.57 | 55.57 | -1.626 (-2.84%) | 4,011,339 |
| 8 Jun 2004 | USD | 57.8452 | 58.1215 | 56.5832 | 57.1958 | 57.1958 | -0.963 (-1.65%) | 2,489,255 |
| 7 Jun 2004 | USD | 57.0254 | 58.1952 | 56.5003 | 58.1583 | 58.1583 | +1.557 (+2.75%) | 2,834,255 |
| 4 Jun 2004 | USD | 57.0162 | 57.2096 | 56.353 | 56.6017 | 56.6017 | +0.276 (+0.49%) | 2,296,137 |
| 3 Jun 2004 | USD | 57.6701 | 58.0294 | 56.2517 | 56.3253 | 56.3253 | -1.455 (-2.52%) | 2,869,722 |
| 2 Jun 2004 | USD | 58.886 | 58.9505 | 57.6149 | 57.7807 | 57.7807 | -0.111 (-0.19%) | 3,116,563 |
| 1 Jun 2004 | USD | 57.1267 | 57.8912 | 56.6477 | 57.8912 | 57.8912 | +0.641 (+1.12%) | 2,444,613 |
| 31 May 2004 | USD | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | +0.004 (+0.01%) | 0 |
| 28 May 2004 | USD | 57.8083 | 57.9557 | 57.0254 | 57.2464 | 57.2464 | -0.857 (-1.47%) | 1,976,316 |
| 27 May 2004 | USD | 58.3978 | 58.8584 | 56.8227 | 58.1031 | 58.1031 | -0.009 (-0.02%) | 5,153,557 |
| 26 May 2004 | USD | 58.2136 | 58.8399 | 57.7254 | 58.1123 | 58.1123 | -0.414 (-0.71%) | 3,195,647 |
| 25 May 2004 | USD | 57.753 | 58.8952 | 56.9701 | 58.5268 | 58.5268 | +0.82 (+1.42%) | 5,092,440 |
| 24 May 2004 | USD | 55.9753 | 57.707 | 55.8279 | 57.707 | 57.707 | +1.151 (+2.04%) | 4,713,782 |
| 21 May 2004 | USD | 56.6477 | 56.8596 | 55.6161 | 56.5556 | 56.5556 | +0.691 (+1.24%) | 3,579,680 |
| 20 May 2004 | USD | 54.6121 | 56.6477 | 54.5476 | 55.8648 | 55.8648 | +1.317 (+2.41%) | 5,458,613 |
| 19 May 2004 | USD | 55.2937 | 55.4503 | 53.9581 | 54.5476 | 54.5476 | +0.009 (+0.02%) | 6,338,941 |
| 18 May 2004 | USD | 53.8844 | 55.045 | 53.7831 | 54.5384 | 54.5384 | +0.976 (+1.82%) | 3,551,791 |
| 17 May 2004 | USD | 53.4239 | 54.2068 | 52.8712 | 53.562 | 53.562 | -0.322 (-0.60%) | 2,592,949 |
| 14 May 2004 | USD | 53.9305 | 55.0266 | 52.687 | 53.8844 | 53.8844 | +0.018 (+0.03%) | 3,988,148 |
| 13 May 2004 | USD | 53.2212 | 54.1055 | 53.0278 | 53.866 | 53.866 | +0.424 (+0.79%) | 3,786,315 |
| 12 May 2004 | USD | 52.5028 | 53.6173 | 51.5448 | 53.4423 | 53.4423 | +0.414 (+0.78%) | 5,036,906 |
| 11 May 2004 | USD | 52.0422 | 53.341 | 51.9962 | 53.0278 | 53.0278 | +1.105 (+2.13%) | 3,559,595 |
| 10 May 2004 | USD | 51.9317 | 52.0146 | 50.7987 | 51.9225 | 51.9225 | -0.433 (-0.83%) | 4,710,693 |
| 7 May 2004 | USD | 52.5028 | 54.0226 | 52.2356 | 52.3554 | 52.3554 | -0.599 (-1.13%) | 3,207,136 |
| 6 May 2004 | USD | 53.8844 | 53.9765 | 52.4291 | 52.9541 | 52.9541 | -1.326 (-2.44%) | 3,009,605 |
| 5 May 2004 | USD | 53.3318 | 54.3726 | 52.5765 | 54.2805 | 54.2805 | +1.087 (+2.04%) | 3,472,813 |
| 4 May 2004 | USD | 54.2621 | 54.4002 | 52.4199 | 53.1936 | 53.1936 | -1.621 (-2.96%) | 5,486,634 |
| 3 May 2004 | USD | 54.4279 | 55.8187 | 54.1608 | 54.8147 | 54.8147 | +0.47 (+0.86%) | 4,360,002 |
| 30 Apr 2004 | USD | 55.4042 | 56.7859 | 54.1792 | 54.345 | 54.345 | +1.833 (+3.49%) | 10,977,160 |
