| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | USD | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | +0.11 (+0.24%) | 800 |
| 26 Apr 2004 | USD | 46.6 | 46.85 | 46.6 | 46.7 | 46.7 | -0.1 (-0.21%) | 2,900 |
| 23 Apr 2004 | USD | 47 | 47 | 46.8 | 46.8 | 46.8 | +0.11 (+0.24%) | 2,900 |
| 22 Apr 2004 | USD | 46.95 | 47 | 46.5 | 46.69 | 46.69 | -0.31 (-0.66%) | 54,900 |
| 21 Apr 2004 | USD | 47 | 47 | 46.95 | 47 | 47 | +0.44 (+0.95%) | 2,600 |
| 20 Apr 2004 | USD | 48 | 48 | 46.25 | 46.56 | 46.56 | -1.59 (-3.30%) | 98,200 |
| 19 Apr 2004 | USD | 47.81 | 48.15 | 47.81 | 48.15 | 48.15 | +0.34 (+0.71%) | 8,800 |
| 16 Apr 2004 | USD | 48 | 48 | 47.8 | 47.81 | 47.81 | -0.2 (-0.42%) | 3,000 |
| 15 Apr 2004 | USD | 48.01 | 48.01 | 48 | 48.01 | 48.01 | 0.0 (0.0%) | 900 |
| 14 Apr 2004 | USD | 48 | 48.01 | 48 | 48.01 | 48.01 | 0.0 (0.0%) | 5,800 |
| 13 Apr 2004 | USD | 48.25 | 48.25 | 48 | 48.01 | 48.01 | -0.28 (-0.58%) | 16,900 |
| 12 Apr 2004 | USD | 48.15 | 48.29 | 48.15 | 48.29 | 48.29 | +0.04 (+0.08%) | 4,400 |
| 9 Apr 2004 | USD | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 48.15 | 48.25 | 48.15 | 48.25 | 48.25 | +0.05 (+0.10%) | 2,200 |
| 7 Apr 2004 | USD | 48.4 | 48.6 | 47.75 | 48.2 | 48.2 | -0.05 (-0.10%) | 207,700 |
| 6 Apr 2004 | USD | 48.35 | 48.4 | 48.25 | 48.25 | 48.25 | +0.05 (+0.10%) | 1,400 |
| 5 Apr 2004 | USD | 48.95 | 48.95 | 48 | 48.2 | 48.2 | -0.8 (-1.63%) | 4,100 |
| 2 Apr 2004 | USD | 49.1 | 49.1 | 49 | 49 | 49 | -0.1 (-0.20%) | 5,400 |
| 1 Apr 2004 | USD | 49.76 | 49.85 | 48.9 | 49.1 | 49.1 | -0.66 (-1.33%) | 14,800 |
| 31 Mar 2004 | USD | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | +0.47 (+0.95%) | 2,100 |
| 30 Mar 2004 | USD | 50.05 | 50.06 | 49.195 | 49.29 | 49.29 | -0.76 (-1.52%) | 22,700 |
| 29 Mar 2004 | USD | 50.1 | 50.1 | 50.05 | 50.05 | 50.05 | -0.05 (-0.10%) | 4,900 |
| 26 Mar 2004 | USD | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | +0.2 (+0.40%) | 400 |
| 25 Mar 2004 | USD | 50.3 | 50.3 | 49.5 | 49.9 | 49.9 | -0.4 (-0.80%) | 40,400 |
| 24 Mar 2004 | USD | 50.15 | 50.35 | 49.88 | 50.3 | 50.3 | +0.3 (+0.60%) | 103,300 |
| 23 Mar 2004 | USD | 49.9 | 50 | 49.75 | 50 | 50 | +0.25 (+0.50%) | 103,200 |
| 22 Mar 2004 | USD | 50 | 50 | 49.3 | 49.75 | 49.75 | -0.1 (-0.20%) | 2,500 |
| 19 Mar 2004 | USD | 49.7 | 49.85 | 49.7 | 49.85 | 49.85 | +0.3 (+0.61%) | 400 |
| 18 Mar 2004 | USD | 49.6 | 49.75 | 49.4 | 49.55 | 49.55 | +0.15 (+0.30%) | 4,900 |
| 17 Mar 2004 | USD | 49.4 | 49.6 | 49.4 | 49.4 | 49.4 | +0.15 (+0.30%) | 1,500 |
