| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | USD | 82.36 | 84.61 | 82.36 | 84.61 | 76.9182 | +2.13 (+2.58%) | 10,194 |
| 14 Jun 2004 | USD | 83.55 | 83.61 | 82.39 | 82.48 | 74.9818 | -1.5 (-1.79%) | 8,246 |
| 11 Jun 2004 | USD | 83.98 | 83.98 | 83.98 | 83.98 | 76.3455 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 83.62 | 84 | 83.62 | 83.98 | 76.3455 | +0.17 (+0.20%) | 24,758 |
| 9 Jun 2004 | USD | 84.25 | 84.4 | 83.77 | 83.81 | 76.1909 | -0.6 (-0.71%) | 4,557 |
| 8 Jun 2004 | USD | 83.53 | 84.41 | 83.53 | 84.41 | 76.7364 | +0.17 (+0.20%) | 1,540 |
| 7 Jun 2004 | USD | 83.17 | 84.24 | 82.92 | 84.24 | 76.5818 | +0.93 (+1.12%) | 3,461 |
| 4 Jun 2004 | USD | 82.3 | 83.75 | 82.3 | 83.31 | 75.7364 | +1.25 (+1.52%) | 6,316 |
| 3 Jun 2004 | USD | 82.61 | 83.23 | 82.06 | 82.06 | 74.6 | -1.59 (-1.90%) | 6,815 |
| 2 Jun 2004 | USD | 84.49 | 84.61 | 83.595 | 83.65 | 76.0455 | -0.09 (-0.11%) | 3,049 |
| 1 Jun 2004 | USD | 83.36 | 83.74 | 82.63 | 83.74 | 76.1273 | -0.81 (-0.96%) | 4,432 |
| 31 May 2004 | USD | 84.55 | 84.55 | 84.55 | 84.55 | 76.8636 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 83.65 | 84.62 | 83.65 | 84.55 | 76.8636 | +0.91 (+1.09%) | 15,303 |
| 27 May 2004 | USD | 83.68 | 83.96 | 81.67 | 83.64 | 76.0364 | +0.22 (+0.26%) | 54,469 |
| 26 May 2004 | USD | 83.43 | 83.835 | 83.07 | 83.42 | 75.8364 | -0.34 (-0.41%) | 22,699 |
| 25 May 2004 | USD | 82.96 | 83.95 | 82.25 | 83.76 | 76.1455 | +1.5 (+1.82%) | 24,119 |
| 24 May 2004 | USD | 82.7 | 82.7 | 81.8 | 82.26 | 74.7818 | +0.44 (+0.54%) | 24,824 |
| 21 May 2004 | USD | 81.51 | 81.82 | 80.88 | 81.82 | 74.3818 | +0.7 (+0.86%) | 2,133 |
| 20 May 2004 | USD | 81.16 | 81.16 | 80.01 | 81.12 | 73.7455 | +0.76 (+0.95%) | 8,228 |
| 19 May 2004 | USD | 81.51 | 82.5 | 80.36 | 80.36 | 73.0545 | -1.8 (-2.19%) | 10,014 |
| 18 May 2004 | USD | 81.73 | 82.16 | 81.49 | 82.16 | 74.6909 | +0.66 (+0.81%) | 6,046 |
| 17 May 2004 | USD | 82.615 | 82.615 | 81.26 | 81.5 | 74.0909 | -0.75 (-0.91%) | 12,986 |
| 14 May 2004 | USD | 82.62 | 83.69 | 81.63 | 82.25 | 74.7727 | -0.79 (-0.95%) | 5,684 |
| 13 May 2004 | USD | 82.76 | 83.64 | 82.1 | 83.04 | 75.4909 | -0.85 (-1.01%) | 5,346 |
| 12 May 2004 | USD | 81.7 | 83.95 | 81.01 | 83.89 | 76.2636 | +1.15 (+1.39%) | 5,400 |
| 11 May 2004 | USD | 82.52 | 83.81 | 82.16 | 82.74 | 75.2182 | -0.22 (-0.27%) | 10,078 |
| 10 May 2004 | USD | 83 | 85.5 | 82.96 | 82.96 | 75.4182 | -2.64 (-3.08%) | 36,781 |
| 7 May 2004 | USD | 86 | 87.2 | 81.91 | 85.6 | 77.8182 | -1.58 (-1.81%) | 45,073 |
| 6 May 2004 | USD | 87.045 | 87.2 | 86.02 | 87.18 | 79.2545 | -0.01 (-0.01%) | 12,056 |
| 5 May 2004 | USD | 86.99 | 87.19 | 86.26 | 87.19 | 79.2636 | +0.44 (+0.51%) | 6,891 |
