| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | USD | 44.9333 | 45.7 | 44.8867 | 45.2 | 30.1333 | +0.267 (+0.59%) | 270,400 |
| 28 Jun 2004 | USD | 46.0667 | 46.3533 | 44.7333 | 44.9333 | 29.9555 | -1.067 (-2.32%) | 243,400 |
| 25 Jun 2004 | USD | 45.5667 | 46.48 | 45.54 | 46 | 30.6667 | +0.5 (+1.10%) | 309,000 |
| 24 Jun 2004 | USD | 45.9333 | 46.3 | 45.4667 | 45.5 | 30.3333 | -0.267 (-0.58%) | 353,800 |
| 23 Jun 2004 | USD | 45.66 | 45.9333 | 45.3467 | 45.7667 | 30.5111 | +0.22 (+0.48%) | 251,700 |
| 22 Jun 2004 | USD | 45.9 | 46.3667 | 44.66 | 45.5467 | 30.3645 | -0.647 (-1.40%) | 365,800 |
| 21 Jun 2004 | USD | 46.3667 | 46.86 | 45.6667 | 46.1933 | 30.7955 | -0.007 (-0.01%) | 212,800 |
| 18 Jun 2004 | USD | 46.9733 | 47 | 45.92 | 46.2 | 30.8 | -0.773 (-1.65%) | 260,100 |
| 17 Jun 2004 | USD | 47.2 | 47.2333 | 46.8 | 46.9733 | 31.3155 | -0.227 (-0.48%) | 204,100 |
| 16 Jun 2004 | USD | 46.4 | 47.2733 | 46.4 | 47.2 | 31.4667 | +0.907 (+1.96%) | 264,900 |
| 15 Jun 2004 | USD | 46.1133 | 46.9 | 46.0867 | 46.2933 | 30.8622 | +0.247 (+0.54%) | 205,600 |
| 14 Jun 2004 | USD | 45.9667 | 46.48 | 45.4533 | 46.0467 | 30.6978 | +0.087 (+0.19%) | 166,200 |
| 11 Jun 2004 | USD | 45.96 | 45.96 | 45.96 | 45.96 | 30.64 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 46 | 46.4333 | 45.6667 | 45.96 | 30.64 | +0.36 (+0.79%) | 207,000 |
| 9 Jun 2004 | USD | 47.6667 | 47.6667 | 45.3067 | 45.6 | 30.4 | -2.067 (-4.34%) | 321,700 |
| 8 Jun 2004 | USD | 47.1333 | 47.9867 | 47.1333 | 47.6667 | 31.7778 | +0.62 (+1.32%) | 208,900 |
| 7 Jun 2004 | USD | 46.1333 | 47.4333 | 45.9933 | 47.0467 | 31.3645 | +1.04 (+2.26%) | 216,100 |
| 4 Jun 2004 | USD | 47.1667 | 47.1667 | 45.5667 | 46.0067 | 30.6711 | -0.993 (-2.11%) | 309,700 |
| 3 Jun 2004 | USD | 47.9333 | 48 | 46.8 | 47 | 31.3333 | -0.787 (-1.65%) | 201,700 |
| 2 Jun 2004 | USD | 48.2667 | 48.3933 | 47.7667 | 47.7867 | 31.8578 | +0.62 (+1.31%) | 266,700 |
| 1 Jun 2004 | USD | 46.7667 | 47.9333 | 46.7667 | 47.1667 | 31.4445 | +0.567 (+1.22%) | 391,900 |
| 31 May 2004 | USD | 46.6 | 46.6 | 46.6 | 46.6 | 31.0667 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 46.62 | 47.9333 | 46.4267 | 46.6 | 31.0667 | -0.02 (-0.04%) | 312,300 |
| 27 May 2004 | USD | 48.6667 | 48.8 | 46.3333 | 46.62 | 31.08 | -1.747 (-3.61%) | 216,400 |
| 26 May 2004 | USD | 49.3333 | 49.3333 | 47.9333 | 48.3667 | 32.2445 | -0.227 (-0.47%) | 232,200 |
| 25 May 2004 | USD | 46.08 | 48.6667 | 45.9 | 48.5933 | 32.3955 | +2.68 (+5.84%) | 317,500 |
| 24 May 2004 | USD | 45.3 | 46.2133 | 44.94 | 45.9133 | 30.6089 | +1.16 (+2.59%) | 189,300 |
| 21 May 2004 | USD | 44.6667 | 45.1667 | 44.5333 | 44.7533 | 29.8355 | +0.253 (+0.57%) | 147,300 |
| 20 May 2004 | USD | 43.72 | 44.62 | 43.6667 | 44.5 | 29.6667 | +0.78 (+1.78%) | 135,300 |
| 19 May 2004 | USD | 43.62 | 44.4667 | 43.62 | 43.72 | 29.1467 | +0.267 (+0.61%) | 93,300 |
