| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | USD | 53.4791 | 53.9397 | 52.2264 | 52.512 | 52.512 | -0.728 (-1.37%) | 4,526,251 |
| 28 Apr 2004 | USD | 54.9345 | 55.0174 | 53.1936 | 53.2396 | 53.2396 | -2.017 (-3.65%) | 3,955,008 |
| 27 Apr 2004 | USD | 55.4779 | 57.1083 | 55.0819 | 55.2569 | 55.2569 | -0.092 (-0.17%) | 3,688,728 |
| 26 Apr 2004 | USD | 56.1789 | 57.3386 | 55.1924 | 55.349 | 55.349 | -0.543 (-0.97%) | 3,262,132 |
| 23 Apr 2004 | USD | 55.9108 | 55.9569 | 54.5752 | 55.8924 | 55.8924 | -0.083 (-0.15%) | 2,295,619 |
| 22 Apr 2004 | USD | 53.8292 | 56.003 | 53.737 | 55.9753 | 55.9753 | +1.879 (+3.47%) | 3,533,744 |
| 21 Apr 2004 | USD | 53.4874 | 54.5752 | 52.6501 | 54.0963 | 54.0963 | +0.764 (+1.43%) | 3,423,206 |
| 20 Apr 2004 | USD | 55.5148 | 56.2332 | 53.2581 | 53.3318 | 53.3318 | -2.505 (-4.49%) | 4,282,189 |
| 19 Apr 2004 | USD | 54.9529 | 56.3345 | 54.6674 | 55.8372 | 55.8372 | +1.069 (+1.95%) | 4,192,790 |
| 16 Apr 2004 | USD | 53.166 | 55.3582 | 52.4659 | 54.7687 | 54.7687 | +1.63 (+3.07%) | 4,823,066 |
| 15 Apr 2004 | USD | 52.5774 | 53.8844 | 52.4668 | 53.1383 | 53.1383 | +0.718 (+1.37%) | 3,879,934 |
| 14 Apr 2004 | USD | 51.1395 | 52.7238 | 51.029 | 52.4199 | 52.4199 | +0.995 (+1.93%) | 2,499,112 |
| 13 Apr 2004 | USD | 52.6409 | 52.687 | 51.2224 | 51.4251 | 51.4251 | -0.709 (-1.36%) | 2,374,730 |
| 12 Apr 2004 | USD | 51.3422 | 52.3185 | 51.1119 | 52.1343 | 52.1343 | +1.444 (+2.85%) | 1,999,557 |
| 9 Apr 2004 | USD | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | +0.002 (+0.0%) | 0 |
| 8 Apr 2004 | USD | 51.7198 | 51.7383 | 50.2553 | 50.6882 | 50.6882 | -0.203 (-0.40%) | 3,852,094 |
| 7 Apr 2004 | USD | 51.508 | 51.6646 | 50.5132 | 50.8908 | 50.8908 | -1.557 (-2.97%) | 4,279,995 |
| 6 Apr 2004 | USD | 52.5949 | 52.8712 | 51.9501 | 52.4475 | 52.4475 | -0.636 (-1.20%) | 2,384,828 |
| 5 Apr 2004 | USD | 53.1199 | 53.4239 | 52.7515 | 53.0831 | 53.0831 | -0.313 (-0.59%) | 2,488,347 |
| 2 Apr 2004 | USD | 53.0554 | 53.5436 | 52.4567 | 53.3962 | 53.3962 | +1.354 (+2.60%) | 3,187,176 |
| 1 Apr 2004 | USD | 51.029 | 52.4107 | 50.6698 | 52.0422 | 52.0422 | +0.829 (+1.62%) | 3,309,687 |
| 31 Mar 2004 | USD | 51.5817 | 51.858 | 50.7343 | 51.2132 | 51.2132 | -0.396 (-0.77%) | 2,711,582 |
| 30 Mar 2004 | USD | 50.5316 | 51.7475 | 50.4303 | 51.6093 | 51.6093 | +0.092 (+0.18%) | 2,694,501 |
| 29 Mar 2004 | USD | 49.2236 | 51.5725 | 49.0947 | 51.5172 | 51.5172 | +2.533 (+5.17%) | 4,483,740 |
| 26 Mar 2004 | USD | 50.2553 | 50.4395 | 48.9013 | 48.9842 | 48.9842 | -1.336 (-2.65%) | 2,548,882 |
| 25 Mar 2004 | USD | 50.3566 | 50.6329 | 49.1223 | 50.3198 | 50.3198 | 0.0 (0.0%) | 3,541,687 |
| 24 Mar 2004 | USD | 48.1552 | 50.4395 | 48.146 | 50.3198 | 50.3198 | +1.75 (+3.60%) | 5,760,253 |
| 23 Mar 2004 | USD | 48.5973 | 49.2144 | 47.9249 | 48.5697 | 48.5697 | +0.378 (+0.78%) | 4,496,949 |
| 22 Mar 2004 | USD | 48.3302 | 48.4499 | 46.9762 | 48.192 | 48.192 | -0.516 (-1.06%) | 3,470,737 |
| 19 Mar 2004 | USD | 49.2697 | 49.6842 | 48.1736 | 48.7078 | 48.7078 | -0.58 (-1.18%) | 3,728,615 |
