| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 56.59 | 56.75 | 55.68 | 55.83 | 27.915 | -0.71 (-1.26%) | 197,324 |
| 27 Apr 2004 | USD | 55.75 | 56.65 | 55.75 | 56.54 | 28.27 | +0.69 (+1.24%) | 363,404 |
| 26 Apr 2004 | USD | 56.48 | 56.5 | 55.69 | 55.85 | 27.925 | -0.54 (-0.96%) | 173,634 |
| 23 Apr 2004 | USD | 56.03 | 56.6 | 55.85 | 56.39 | 28.195 | +0.42 (+0.75%) | 260,100 |
| 22 Apr 2004 | USD | 55.01 | 56.05 | 54.79 | 55.97 | 27.985 | +1.08 (+1.97%) | 142,660 |
| 21 Apr 2004 | USD | 54.465 | 54.96 | 53.95 | 54.89 | 27.445 | +0.89 (+1.65%) | 171,124 |
| 20 Apr 2004 | USD | 55.03 | 55.5 | 53.98 | 54 | 27 | -0.96 (-1.75%) | 134,664 |
| 19 Apr 2004 | USD | 53.8 | 55.03 | 53.7 | 54.96 | 27.48 | +1.14 (+2.12%) | 343,526 |
| 16 Apr 2004 | USD | 54.53 | 54.59 | 53.8 | 53.82 | 26.91 | -0.66 (-1.21%) | 450,562 |
| 15 Apr 2004 | USD | 54.75 | 55.19 | 54.01 | 54.48 | 27.24 | -0.18 (-0.33%) | 290,550 |
| 14 Apr 2004 | USD | 55.56 | 56.07 | 54.24 | 54.66 | 27.33 | -0.85 (-1.53%) | 365,758 |
| 13 Apr 2004 | USD | 56.9 | 56.9 | 55.06 | 55.51 | 27.755 | -1.49 (-2.61%) | 287,722 |
| 12 Apr 2004 | USD | 56.74 | 57.11 | 56.41 | 57 | 28.5 | +0.68 (+1.21%) | 184,234 |
| 9 Apr 2004 | USD | 56.32 | 56.32 | 56.32 | 56.32 | 28.16 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 57 | 57.11 | 56.32 | 56.32 | 28.16 | -0.57 (-1.00%) | 133,736 |
| 7 Apr 2004 | USD | 56.92 | 57.06 | 56.4 | 56.89 | 28.445 | -0.01 (-0.02%) | 333,982 |
| 6 Apr 2004 | USD | 56.07 | 56.9 | 56.07 | 56.9 | 28.45 | +0.41 (+0.73%) | 219,030 |
| 5 Apr 2004 | USD | 56.34 | 56.64 | 56.2 | 56.49 | 28.245 | +0.28 (+0.50%) | 377,514 |
| 2 Apr 2004 | USD | 56.42 | 56.6 | 56.02 | 56.21 | 28.105 | +0.02 (+0.04%) | 292,296 |
| 1 Apr 2004 | USD | 56 | 56.45 | 55.66 | 56.19 | 28.095 | +0.19 (+0.34%) | 291,138 |
| 31 Mar 2004 | USD | 55.39 | 56.1 | 55.28 | 56 | 28 | +0.73 (+1.32%) | 524,426 |
| 30 Mar 2004 | USD | 54.26 | 55.32 | 54.26 | 55.27 | 27.635 | +0.76 (+1.39%) | 389,850 |
| 29 Mar 2004 | USD | 53.38 | 54.61 | 53.38 | 54.51 | 27.255 | +0.88 (+1.64%) | 383,986 |
| 26 Mar 2004 | USD | 53.44 | 53.81 | 53.19 | 53.63 | 26.815 | -0.03 (-0.06%) | 189,410 |
| 25 Mar 2004 | USD | 52.43 | 53.6875 | 52.25 | 53.66 | 26.83 | +1.26 (+2.40%) | 391,942 |
| 24 Mar 2004 | USD | 52.97 | 52.97 | 52.22 | 52.4 | 26.2 | -0.33 (-0.63%) | 370,578 |
| 23 Mar 2004 | USD | 52.5 | 53.18 | 52.3 | 52.73 | 26.365 | +0.43 (+0.82%) | 363,918 |
| 22 Mar 2004 | USD | 52.41 | 52.46 | 52 | 52.3 | 26.15 | +0.3 (+0.58%) | 475,646 |
| 19 Mar 2004 | USD | 52.5 | 52.65 | 51.9 | 52 | 26 | -0.05 (-0.10%) | 262,194 |
| 18 Mar 2004 | USD | 51.93 | 52.55 | 51.7499 | 52.05 | 26.025 | -0.28 (-0.54%) | 276,578 |
