| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 36.4 | 37.24 | 36.05 | 36.9 | 6.15 | +0.39 (+1.07%) | 83,223 |
| 30 Apr 2004 | USD | 36.83 | 37.14 | 36.51 | 36.51 | 6.085 | -0.47 (-1.27%) | 39,897 |
| 29 Apr 2004 | USD | 37.31 | 37.31 | 36.57 | 36.98 | 6.1633 | -0.02 (-0.05%) | 31,395 |
| 28 Apr 2004 | USD | 37.26 | 37.66 | 37 | 37 | 6.1667 | -0.65 (-1.73%) | 32,079 |
| 27 Apr 2004 | USD | 37.21 | 38.21 | 37.21 | 37.65 | 6.275 | +0.2 (+0.53%) | 71,160 |
| 26 Apr 2004 | USD | 37.32 | 37.62 | 36.57 | 37.45 | 6.2417 | +0.16 (+0.43%) | 24,879 |
| 23 Apr 2004 | USD | 37.1 | 37.8 | 36.58 | 37.29 | 6.215 | +0.19 (+0.51%) | 26,631 |
| 22 Apr 2004 | USD | 36.57 | 37.61 | 36.57 | 37.1 | 6.1833 | +0.1 (+0.27%) | 61,317 |
| 21 Apr 2004 | USD | 37.05 | 37.3 | 36.57 | 37 | 6.1667 | -0.21 (-0.56%) | 31,137 |
| 20 Apr 2004 | USD | 37.29 | 37.68 | 36.7 | 37.21 | 6.2017 | +0.11 (+0.30%) | 17,535 |
| 19 Apr 2004 | USD | 36.07 | 37.4 | 36.06 | 37.1 | 6.1833 | +0.97 (+2.68%) | 37,656 |
| 16 Apr 2004 | USD | 36.12 | 37.37 | 36.12 | 36.13 | 6.0217 | -0.419 (-1.15%) | 86,391 |
| 15 Apr 2004 | USD | 38.165 | 38.31 | 35.51 | 36.549 | 6.0915 | -1.761 (-4.60%) | 104,637 |
| 14 Apr 2004 | USD | 38.54 | 38.64 | 38.01 | 38.31 | 6.385 | -0.15 (-0.39%) | 18,777 |
| 13 Apr 2004 | USD | 39.29 | 39.29 | 38.2 | 38.46 | 6.41 | -0.53 (-1.36%) | 30,600 |
| 12 Apr 2004 | USD | 39.24 | 39.24 | 38.81 | 38.99 | 6.4983 | +0.01 (+0.03%) | 4,161 |
| 9 Apr 2004 | USD | 38.98 | 38.98 | 38.98 | 38.98 | 6.4967 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 39.14 | 39.21 | 38.81 | 38.98 | 6.4967 | -0.01 (-0.03%) | 9,573 |
| 7 Apr 2004 | USD | 39.255 | 39.255 | 38.99 | 38.99 | 6.4983 | -0.1 (-0.26%) | 20,424 |
| 6 Apr 2004 | USD | 40 | 40.05 | 39.08 | 39.09 | 6.515 | -0.89 (-2.23%) | 74,838 |
| 5 Apr 2004 | USD | 39.8 | 40.27 | 39.671 | 39.98 | 6.6633 | +0.44 (+1.11%) | 112,608 |
| 2 Apr 2004 | USD | 39.32 | 39.8 | 39.161 | 39.54 | 6.59 | +0.55 (+1.41%) | 16,143 |
| 1 Apr 2004 | USD | 39.28 | 39.74 | 38.62 | 38.99 | 6.4983 | +0.21 (+0.54%) | 12,654 |
| 31 Mar 2004 | USD | 39.49 | 39.5 | 38.78 | 38.78 | 6.4633 | -0.52 (-1.32%) | 16,032 |
| 30 Mar 2004 | USD | 39.07 | 39.48 | 39.07 | 39.3 | 6.55 | -0.06 (-0.15%) | 47,043 |
| 29 Mar 2004 | USD | 37.28 | 39.36 | 37.28 | 39.36 | 6.56 | +1.66 (+4.40%) | 38,148 |
| 26 Mar 2004 | USD | 37.58 | 37.72 | 37.42 | 37.7 | 6.2833 | -0.16 (-0.42%) | 5,322 |
| 25 Mar 2004 | USD | 37.62 | 37.92 | 37.56 | 37.86 | 6.31 | +0.35 (+0.93%) | 20,775 |
| 24 Mar 2004 | USD | 38.15 | 38.15 | 37.43 | 37.51 | 6.2517 | -0.56 (-1.47%) | 32,061 |
| 23 Mar 2004 | USD | 37.08 | 38.16 | 36.86 | 38.07 | 6.345 | +0.54 (+1.44%) | 7,425 |
