| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 61.18 | 61.46 | 60.29 | 60.29 | 30.145 | -1.06 (-1.73%) | 370,400 |
| 8 Jun 2004 | USD | 61.3 | 61.55 | 61.15 | 61.35 | 30.675 | 0.0 (0.0%) | 218,666 |
| 7 Jun 2004 | USD | 61.45 | 61.5 | 61.19 | 61.35 | 30.675 | +0.2 (+0.33%) | 543,250 |
| 4 Jun 2004 | USD | 61.4 | 61.54 | 60.91 | 61.15 | 30.575 | +0.13 (+0.21%) | 459,556 |
| 3 Jun 2004 | USD | 62.12 | 62.25 | 60.9 | 61.02 | 30.51 | -1.08 (-1.74%) | 401,992 |
| 2 Jun 2004 | USD | 61.77 | 62.24 | 61.44 | 62.1 | 31.05 | +0.48 (+0.78%) | 358,274 |
| 1 Jun 2004 | USD | 60.67 | 61.73 | 60.52 | 61.62 | 30.81 | +0.95 (+1.57%) | 384,740 |
| 31 May 2004 | USD | 60.67 | 60.67 | 60.67 | 60.67 | 30.335 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 60.53 | 60.74 | 60.16 | 60.67 | 30.335 | +0.08 (+0.13%) | 392,366 |
| 27 May 2004 | USD | 59.88 | 61.23 | 59.69 | 60.59 | 30.295 | +0.92 (+1.54%) | 1,346,646 |
| 26 May 2004 | USD | 57.95 | 60.13 | 57.89 | 59.67 | 29.835 | +1.74 (+3.00%) | 432,322 |
| 25 May 2004 | USD | 57.68 | 57.93 | 57.53 | 57.93 | 28.965 | +0.22 (+0.38%) | 644,606 |
| 24 May 2004 | USD | 58.76 | 58.77 | 57.71 | 57.71 | 28.855 | -0.61 (-1.05%) | 405,942 |
| 21 May 2004 | USD | 55.97 | 58.52 | 55.8 | 58.32 | 29.16 | +2.52 (+4.52%) | 717,498 |
| 20 May 2004 | USD | 55.43 | 56.06 | 54.98 | 55.8 | 27.9 | +0.77 (+1.40%) | 202,250 |
| 19 May 2004 | USD | 55.52 | 56.42 | 55.03 | 55.03 | 27.515 | -0.27 (-0.49%) | 186,260 |
| 18 May 2004 | USD | 55.249 | 55.61 | 54.85 | 55.3 | 27.65 | +0.29 (+0.53%) | 404,748 |
| 17 May 2004 | USD | 55.3 | 55.3 | 53.94 | 55.01 | 27.505 | -0.36 (-0.65%) | 340,424 |
| 14 May 2004 | USD | 54.6 | 55.71 | 54.2 | 55.37 | 27.685 | +0.67 (+1.22%) | 395,376 |
| 13 May 2004 | USD | 53.44 | 55.25 | 53.33 | 54.7 | 27.35 | +0.6 (+1.11%) | 286,884 |
| 12 May 2004 | USD | 53.91 | 54.1 | 53.31 | 54.1 | 27.05 | -0.02 (-0.04%) | 321,960 |
| 11 May 2004 | USD | 53.86 | 54.319 | 53.5 | 54.12 | 27.06 | +0.56 (+1.05%) | 239,730 |
| 10 May 2004 | USD | 54.25 | 54.25 | 53.1 | 53.56 | 26.78 | -0.54 (-1.00%) | 404,320 |
| 7 May 2004 | USD | 56.22 | 56.52 | 54.06 | 54.1 | 27.05 | -2.42 (-4.28%) | 302,842 |
| 6 May 2004 | USD | 57.15 | 57.15 | 55.55 | 56.52 | 28.26 | -0.21 (-0.37%) | 251,954 |
| 5 May 2004 | USD | 56.205 | 57.11 | 56.205 | 56.73 | 28.365 | +0.56 (+1.00%) | 144,078 |
| 4 May 2004 | USD | 56.86 | 56.88 | 55.96 | 56.17 | 28.085 | -0.79 (-1.39%) | 339,228 |
| 3 May 2004 | USD | 56.26 | 57.11 | 56 | 56.96 | 28.48 | +0.63 (+1.12%) | 511,236 |
| 30 Apr 2004 | USD | 56.16 | 56.82 | 55.87 | 56.33 | 28.165 | +0.46 (+0.82%) | 312,280 |
| 29 Apr 2004 | USD | 55.64 | 56.75 | 55.64 | 55.87 | 27.935 | +0.04 (+0.07%) | 427,516 |
