| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 61.98 | 61.98 | 61.83 | 61.98 | 61.98 | +0.09 (+0.15%) | 2,300 |
| 15 Jun 2004 | USD | 61.81 | 61.89 | 61.72 | 61.89 | 61.89 | +0.59 (+0.96%) | 223,000 |
| 14 Jun 2004 | USD | 61.62 | 61.62 | 61.2 | 61.3 | 61.3 | -0.74 (-1.19%) | 3,100 |
| 11 Jun 2004 | USD | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 61.69 | 62.04 | 61.69 | 62.04 | 62.04 | +0.27 (+0.44%) | 30,500 |
| 9 Jun 2004 | USD | 62.15 | 62.15 | 61.71 | 61.77 | 61.77 | -0.47 (-0.76%) | 11,100 |
| 8 Jun 2004 | USD | 62 | 62.29 | 62 | 62.24 | 62.24 | +0.08 (+0.13%) | 26,200 |
| 7 Jun 2004 | USD | 61.79 | 62.2 | 61.79 | 62.16 | 62.16 | +0.91 (+1.49%) | 7,200 |
| 4 Jun 2004 | USD | 61.48 | 61.48 | 61.23 | 61.25 | 61.25 | +0.18 (+0.29%) | 5,400 |
| 3 Jun 2004 | USD | 61.2 | 61.2 | 61.07 | 61.07 | 61.07 | +0.04 (+0.07%) | 4,000 |
| 2 Jun 2004 | USD | 61.15 | 61.27 | 61.03 | 61.03 | 61.03 | +0.42 (+0.69%) | 4,500 |
| 1 Jun 2004 | USD | 61.01 | 61.01 | 60.61 | 60.61 | 60.61 | -0.34 (-0.56%) | 1,700 |
| 31 May 2004 | USD | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 61.12 | 61.12 | 60.9 | 60.95 | 60.95 | +0.01 (+0.02%) | 6,000 |
| 27 May 2004 | USD | 61.2 | 61.2 | 60.83 | 60.94 | 60.94 | +0.29 (+0.48%) | 14,100 |
| 26 May 2004 | USD | 60.73 | 60.73 | 60.5 | 60.65 | 60.65 | +0.1 (+0.17%) | 5,500 |
| 25 May 2004 | USD | 59.79 | 60.55 | 59.79 | 60.55 | 60.55 | +0.73 (+1.22%) | 800 |
| 24 May 2004 | USD | 60.23 | 60.23 | 59.73 | 59.82 | 59.82 | +0.07 (+0.12%) | 122,600 |
| 21 May 2004 | USD | 59.78 | 60.1 | 59.75 | 59.75 | 59.75 | -0.09 (-0.15%) | 1,400 |
| 20 May 2004 | USD | 59.94 | 59.94 | 59.64 | 59.84 | 59.84 | -0.09 (-0.15%) | 21,500 |
| 19 May 2004 | USD | 60.03 | 60.31 | 59.78 | 59.93 | 59.93 | +0.22 (+0.37%) | 139,100 |
| 18 May 2004 | USD | 59.71 | 59.82 | 59.62 | 59.71 | 59.71 | +0.21 (+0.35%) | 2,900 |
| 17 May 2004 | USD | 59.33 | 59.62 | 59.33 | 59.5 | 59.5 | -0.61 (-1.01%) | 22,400 |
| 14 May 2004 | USD | 59.72 | 60.11 | 59.72 | 60.11 | 60.11 | +0.31 (+0.52%) | 200 |
| 13 May 2004 | USD | 60 | 60.04 | 59.8 | 59.8 | 59.8 | -0.28 (-0.47%) | 1,800 |
| 12 May 2004 | USD | 60 | 60.13 | 59.35 | 60.08 | 60.08 | +0.08 (+0.13%) | 3,700 |
| 11 May 2004 | USD | 59.85 | 60 | 59.7 | 60 | 60 | +0.4 (+0.67%) | 8,900 |
| 10 May 2004 | USD | 59.9 | 59.9 | 59.39 | 59.6 | 59.6 | -1.16 (-1.91%) | 6,000 |
| 7 May 2004 | USD | 60.89 | 60.95 | 60.76 | 60.76 | 60.76 | -0.25 (-0.41%) | 1,400 |
| 6 May 2004 | USD | 61.15 | 61.33 | 61 | 61.01 | 61.01 | -0.76 (-1.23%) | 27,100 |
