| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2004 | USD | 29.56 | 30.63 | 29.37 | 30.35 | 30.35 | +1.41 (+4.87%) | 993,380 |
| 10 May 2004 | USD | 28.73 | 29.24 | 28.11 | 28.94 | 28.94 | +0.12 (+0.42%) | 1,116,849 |
| 7 May 2004 | USD | 29.3 | 30.06 | 28.75 | 28.82 | 28.82 | -0.52 (-1.77%) | 826,970 |
| 6 May 2004 | USD | 29.8 | 29.8 | 29.2 | 29.34 | 29.34 | -0.55 (-1.84%) | 829,758 |
| 5 May 2004 | USD | 30.4 | 30.5 | 29.31 | 29.89 | 29.89 | -0.26 (-0.86%) | 1,214,947 |
| 4 May 2004 | USD | 29.47 | 30.8 | 29.11 | 30.15 | 30.15 | +1.19 (+4.11%) | 1,151,624 |
| 3 May 2004 | USD | 29.76 | 30.2 | 28.47 | 28.96 | 28.96 | -0.62 (-2.10%) | 1,156,336 |
| 30 Apr 2004 | USD | 30.96 | 31.19 | 29.52 | 29.58 | 29.58 | -0.92 (-3.02%) | 924,335 |
| 29 Apr 2004 | USD | 30.54 | 31.68 | 30.39 | 30.5 | 30.5 | -0.33 (-1.07%) | 1,047,171 |
| 28 Apr 2004 | USD | 32.1 | 32.6 | 30.5 | 30.83 | 30.83 | -1.18 (-3.69%) | 1,359,872 |
| 27 Apr 2004 | USD | 32.18 | 32.98 | 31.71 | 32.01 | 32.01 | -0.17 (-0.53%) | 911,873 |
| 26 Apr 2004 | USD | 33.3 | 33.49 | 32.05 | 32.18 | 32.18 | -1.22 (-3.65%) | 1,100,930 |
| 23 Apr 2004 | USD | 33.5 | 35.21 | 33.19 | 33.4 | 33.4 | +0.04 (+0.12%) | 2,123,786 |
| 22 Apr 2004 | USD | 33.77 | 34.89 | 32.15 | 33.36 | 33.36 | -4.2 (-11.18%) | 4,627,946 |
| 21 Apr 2004 | USD | 36.78 | 37.75 | 36.68 | 37.56 | 37.56 | +1.09 (+2.99%) | 733,501 |
| 20 Apr 2004 | USD | 37.9 | 38.38 | 36.32 | 36.47 | 36.47 | -1.43 (-3.77%) | 627,758 |
| 19 Apr 2004 | USD | 37.5 | 38 | 37.1 | 37.9 | 37.9 | +0.79 (+2.13%) | 1,145,412 |
| 16 Apr 2004 | USD | 38.61 | 38.65 | 36.81 | 37.11 | 37.11 | -1.31 (-3.41%) | 1,355,365 |
| 15 Apr 2004 | USD | 41.03 | 41.11 | 38.05 | 38.42 | 38.42 | -2.48 (-6.06%) | 1,692,188 |
| 14 Apr 2004 | USD | 40.9 | 41.68 | 40.54 | 40.9 | 40.9 | -0.27 (-0.66%) | 953,872 |
| 13 Apr 2004 | USD | 42.58 | 42.73 | 40.79 | 41.17 | 41.17 | -0.98 (-2.33%) | 809,967 |
| 12 Apr 2004 | USD | 42.07 | 42.66 | 41.9 | 42.15 | 42.15 | +0.02 (+0.05%) | 461,597 |
| 9 Apr 2004 | USD | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 42.91 | 43.15 | 42.05 | 42.13 | 42.13 | -0.11 (-0.26%) | 652,274 |
| 7 Apr 2004 | USD | 42.91 | 43.2 | 40.97 | 42.24 | 42.24 | -0.97 (-2.24%) | 1,448,316 |
| 6 Apr 2004 | USD | 43.9 | 43.9 | 42.92 | 43.21 | 43.21 | -0.98 (-2.22%) | 544,173 |
| 5 Apr 2004 | USD | 42.64 | 44.45 | 42.41 | 44.19 | 44.19 | +1.78 (+4.20%) | 829,264 |
| 2 Apr 2004 | USD | 42.62 | 43.06 | 42 | 42.41 | 42.41 | +0.86 (+2.07%) | 608,169 |
| 1 Apr 2004 | USD | 41.25 | 41.93 | 40.8 | 41.55 | 41.55 | -0.58 (-1.38%) | 1,412,998 |
| 31 Mar 2004 | USD | 43.22 | 43.34 | 41.84 | 42.13 | 42.13 | -1.14 (-2.63%) | 841,396 |
