| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 86.3 | 87.36 | 86.29 | 86.75 | 78.8636 | +0.33 (+0.38%) | 15,095 |
| 3 May 2004 | USD | 85.79 | 86.5 | 85.75 | 86.42 | 78.5636 | +0.65 (+0.76%) | 6,478 |
| 30 Apr 2004 | USD | 86.51 | 86.85 | 85.77 | 85.77 | 77.9727 | -0.802 (-0.93%) | 63,719 |
| 29 Apr 2004 | USD | 87 | 87 | 86.5 | 86.572 | 78.7018 | -0.278 (-0.32%) | 6,758 |
| 28 Apr 2004 | USD | 87.39 | 87.78 | 86.77 | 86.85 | 78.9545 | -0.54 (-0.62%) | 16,954 |
| 27 Apr 2004 | USD | 86.7 | 87.61 | 86.59 | 87.39 | 79.4455 | +1.37 (+1.59%) | 49,374 |
| 26 Apr 2004 | USD | 85.54 | 87.38 | 85.54 | 86.02 | 78.2 | +0.62 (+0.73%) | 62,670 |
| 23 Apr 2004 | USD | 73.89 | 89.17 | 73.84 | 85.4 | 77.6364 | +12.27 (+16.78%) | 379,668 |
| 22 Apr 2004 | USD | 72.8 | 74.73 | 72.8 | 73.13 | 66.4818 | +0.23 (+0.32%) | 28,969 |
| 21 Apr 2004 | USD | 73.49 | 73.5 | 72.67 | 72.9 | 66.2727 | -0.3 (-0.41%) | 6,578 |
| 20 Apr 2004 | USD | 72.03 | 74.5 | 72.02 | 73.2 | 66.5455 | +0.4 (+0.55%) | 5,067 |
| 19 Apr 2004 | USD | 72.04 | 74.98 | 72.04 | 72.8 | 66.1818 | -0.2 (-0.27%) | 9,176 |
| 16 Apr 2004 | USD | 70.27 | 74.55 | 70 | 73 | 66.3636 | +5.79 (+8.61%) | 52,937 |
| 15 Apr 2004 | USD | 69.59 | 70.06 | 66.7 | 67.21 | 61.1 | -2.79 (-3.99%) | 8,938 |
| 14 Apr 2004 | USD | 68.79 | 70 | 68.5 | 70 | 63.6364 | +1.11 (+1.61%) | 34,668 |
| 13 Apr 2004 | USD | 71 | 71.34 | 68.79 | 68.89 | 62.6273 | -1.33 (-1.89%) | 14,540 |
| 12 Apr 2004 | USD | 70.49 | 71.35 | 69.01 | 70.22 | 63.8364 | -0.53 (-0.75%) | 11,080 |
| 9 Apr 2004 | USD | 70.75 | 70.75 | 70.75 | 70.75 | 64.3182 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 71.92 | 71.92 | 70.6 | 70.75 | 64.3182 | -0.56 (-0.79%) | 2,992 |
| 7 Apr 2004 | USD | 71.5 | 71.5 | 70.5 | 71.31 | 64.8273 | -0.69 (-0.96%) | 4,850 |
| 6 Apr 2004 | USD | 72 | 72.05 | 71 | 72 | 65.4545 | 0.0 (0.0%) | 29,499 |
| 5 Apr 2004 | USD | 72.5 | 72.5 | 71.75 | 72 | 65.4545 | +0.15 (+0.21%) | 38,713 |
| 2 Apr 2004 | USD | 71.85 | 72.85 | 71.355 | 71.85 | 65.3182 | +0.35 (+0.49%) | 60,859 |
| 1 Apr 2004 | USD | 68.39 | 71.7 | 67.39 | 71.5 | 65 | +1.59 (+2.27%) | 38,344 |
| 31 Mar 2004 | USD | 68.39 | 69.91 | 68.37 | 69.91 | 63.5545 | +0.71 (+1.03%) | 12,355 |
| 30 Mar 2004 | USD | 66.98 | 69.45 | 66.52 | 69.2 | 62.9091 | +2.2 (+3.28%) | 28,324 |
| 29 Mar 2004 | USD | 65.65 | 67.2 | 65.65 | 67 | 60.9091 | +1 (+1.52%) | 14,955 |
| 26 Mar 2004 | USD | 65.61 | 66 | 65.4 | 66 | 60 | +0.13 (+0.20%) | 20,522 |
| 25 Mar 2004 | USD | 66.25 | 66.9 | 65.87 | 65.87 | 59.8818 | -0.73 (-1.10%) | 12,547 |
| 24 Mar 2004 | USD | 66.61 | 67.6 | 66.48 | 66.6 | 60.5455 | -0.26 (-0.39%) | 13,931 |
