| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | USD | 43.9067 | 43.9067 | 43.2 | 43.4533 | 28.9689 | -0.387 (-0.88%) | 102,300 |
| 17 May 2004 | USD | 43.8667 | 44.42 | 43.6 | 43.84 | 29.2267 | -0.027 (-0.06%) | 97,500 |
| 14 May 2004 | USD | 43.4333 | 44.8133 | 43.32 | 43.8667 | 29.2445 | +0.433 (+1.00%) | 98,700 |
| 13 May 2004 | USD | 44.0667 | 44.5267 | 43.2667 | 43.4333 | 28.9555 | -0.633 (-1.44%) | 124,300 |
| 12 May 2004 | USD | 43 | 44.0667 | 42.8067 | 44.0667 | 29.3778 | +1 (+2.32%) | 211,000 |
| 11 May 2004 | USD | 42 | 43.4067 | 42 | 43.0667 | 28.7111 | +1.067 (+2.54%) | 164,700 |
| 10 May 2004 | USD | 43.2533 | 43.2533 | 41.3733 | 42 | 28 | -1.253 (-2.90%) | 271,000 |
| 7 May 2004 | USD | 43.8 | 44.1667 | 43.1733 | 43.2533 | 28.8355 | -0.413 (-0.95%) | 171,900 |
| 6 May 2004 | USD | 43.9667 | 44.2667 | 43.2267 | 43.6667 | 29.1111 | -0.133 (-0.30%) | 241,300 |
| 5 May 2004 | USD | 45.2933 | 45.2933 | 43.6867 | 43.8 | 29.2 | -1.493 (-3.30%) | 193,200 |
| 4 May 2004 | USD | 44.4133 | 45.4333 | 44.4133 | 45.2933 | 30.1955 | +1.28 (+2.91%) | 175,500 |
| 3 May 2004 | USD | 43.02 | 44.3933 | 42.9933 | 44.0133 | 29.3422 | +0.893 (+2.07%) | 135,300 |
| 30 Apr 2004 | USD | 43.0467 | 43.7 | 43.0467 | 43.12 | 28.7467 | +0.127 (+0.29%) | 173,700 |
| 29 Apr 2004 | USD | 44.2 | 44.2 | 42.6 | 42.9933 | 28.6622 | -1.207 (-2.73%) | 249,000 |
| 28 Apr 2004 | USD | 44.5 | 44.6 | 43.8667 | 44.2 | 29.4667 | -0.38 (-0.85%) | 136,300 |
| 27 Apr 2004 | USD | 44.6667 | 45.2667 | 44.4333 | 44.58 | 29.72 | -0.087 (-0.19%) | 197,500 |
| 26 Apr 2004 | USD | 45.4067 | 45.8333 | 44.3333 | 44.6667 | 29.7778 | -0.753 (-1.66%) | 179,500 |
| 23 Apr 2004 | USD | 44.6667 | 46.9 | 44.6667 | 45.42 | 30.28 | +0.787 (+1.76%) | 213,900 |
| 22 Apr 2004 | USD | 43.1 | 45.4667 | 42.4667 | 44.6333 | 29.7555 | +1.367 (+3.16%) | 204,100 |
| 21 Apr 2004 | USD | 44.2 | 44.5733 | 42.76 | 43.2667 | 28.8445 | -0.267 (-0.61%) | 194,500 |
| 20 Apr 2004 | USD | 46 | 46 | 43.5333 | 43.5333 | 29.0222 | -2.3 (-5.02%) | 163,600 |
| 19 Apr 2004 | USD | 44.94 | 46.1733 | 44.94 | 45.8333 | 30.5555 | +1.427 (+3.21%) | 336,900 |
| 16 Apr 2004 | USD | 42.6667 | 44.6067 | 42.38 | 44.4067 | 29.6045 | +1.707 (+4.00%) | 170,500 |
| 15 Apr 2004 | USD | 41.5333 | 43.0667 | 41.5333 | 42.7 | 28.4667 | +1.267 (+3.06%) | 95,800 |
| 14 Apr 2004 | USD | 41.4 | 41.7 | 41.1 | 41.4333 | 27.6222 | +0.04 (+0.10%) | 62,800 |
| 13 Apr 2004 | USD | 43.5333 | 43.6667 | 41.2 | 41.3933 | 27.5955 | -1.907 (-4.40%) | 104,700 |
| 12 Apr 2004 | USD | 42.18 | 43.5267 | 42.18 | 43.3 | 28.8667 | +1.287 (+3.06%) | 114,100 |
| 9 Apr 2004 | USD | 42.0133 | 42.0133 | 42.0133 | 42.0133 | 28.0089 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 41.2667 | 42.16 | 41.2333 | 42.0133 | 28.0089 | +0.88 (+2.14%) | 77,500 |
| 7 Apr 2004 | USD | 40.8 | 41.3933 | 40.8 | 41.1333 | 27.4222 | +0.333 (+0.82%) | 82,000 |
