| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | USD | 86.675 | 86.915 | 83.794 | 86.675 | 260,025.0104 | -0.48 (-0.55%) | 2,825,012 |
| 14 May 2004 | USD | 87.755 | 87.755 | 85.474 | 87.155 | 261,465.0105 | +0.12 (+0.14%) | 2,035,305 |
| 13 May 2004 | USD | 85.234 | 87.635 | 85.234 | 87.035 | 261,105.0104 | -0.48 (-0.55%) | 1,716,806 |
| 12 May 2004 | USD | 85.834 | 87.515 | 84.034 | 87.515 | 262,545.0105 | +0.24 (+0.27%) | 2,846,941 |
| 11 May 2004 | USD | 86.675 | 91.236 | 86.074 | 87.275 | 261,825.0105 | +2.521 (+2.97%) | 2,173,956 |
| 10 May 2004 | USD | 85.834 | 88.115 | 84.442 | 84.754 | 254,262.0102 | -3.001 (-3.42%) | 4,501,967 |
| 7 May 2004 | USD | 86.074 | 90.036 | 85.834 | 87.755 | 263,265.0105 | +1.561 (+1.81%) | 2,826,955 |
| 6 May 2004 | USD | 91.297 | 92.197 | 85.354 | 86.194 | 258,582.0103 | -4.562 (-5.03%) | 5,143,281 |
| 5 May 2004 | USD | 91.717 | 94.358 | 88.956 | 90.756 | 272,268.0109 | -1.081 (-1.18%) | 2,261,120 |
| 4 May 2004 | USD | 94.838 | 97.239 | 89.316 | 91.837 | 275,511.011 | -0.72 (-0.78%) | 4,584,057 |
| 3 May 2004 | USD | 98.439 | 98.8 | 89.316 | 92.557 | 277,671.0111 | -5.762 (-5.86%) | 13,295,896 |
| 30 Apr 2004 | USD | 88.355 | 98.319 | 87.755 | 98.319 | 294,957.0118 | +13.325 (+15.68%) | 9,947,060 |
| 29 Apr 2004 | USD | 91.357 | 96.639 | 79.832 | 84.994 | 254,982.0102 | -11.285 (-11.72%) | 17,024,314 |
| 28 Apr 2004 | USD | 100.84 | 100.84 | 96.038 | 96.279 | 288,837.0116 | -3.601 (-3.61%) | 1,529,654 |
| 27 Apr 2004 | USD | 104.442 | 105.042 | 99.88 | 99.88 | 299,640.012 | -3.601 (-3.48%) | 2,077,819 |
| 26 Apr 2004 | USD | 106.843 | 109.004 | 103.481 | 103.481 | 310,443.0124 | -4.322 (-4.01%) | 1,186,144 |
| 23 Apr 2004 | USD | 108.043 | 109.244 | 105.522 | 107.803 | 323,409.0129 | +0.96 (+0.90%) | 1,314,971 |
| 22 Apr 2004 | USD | 106.363 | 109.844 | 103.001 | 106.843 | 320,529.0128 | +0.961 (+0.91%) | 2,804,810 |
| 21 Apr 2004 | USD | 111.044 | 111.044 | 105.042 | 105.882 | 317,646.0127 | -4.082 (-3.71%) | 2,667,022 |
| 20 Apr 2004 | USD | 111.645 | 115.366 | 109.124 | 109.964 | 329,892.0132 | -0.48 (-0.43%) | 3,183,169 |
| 19 Apr 2004 | USD | 112.005 | 112.125 | 109.244 | 110.444 | 331,332.0133 | -0.12 (-0.11%) | 3,338,160 |
| 16 Apr 2004 | USD | 109.064 | 111.645 | 108.403 | 110.564 | 331,692.0133 | -2.161 (-1.92%) | 1,511,000 |
| 15 Apr 2004 | USD | 116.327 | 117.047 | 109.964 | 112.725 | 338,175.0135 | -2.761 (-2.39%) | 2,226,391 |
| 14 Apr 2004 | USD | 117.167 | 120.888 | 114.405 | 115.486 | 346,458.0139 | -2.281 (-1.94%) | 2,144,266 |
| 13 Apr 2004 | USD | 119.088 | 120.888 | 117.047 | 117.767 | 353,301.0141 | -0.72 (-0.61%) | 4,690,486 |
| 12 Apr 2004 | USD | 124.01 | 124.01 | 116.086 | 118.487 | 355,461.0142 | -3.602 (-2.95%) | 6,078,910 |
| 9 Apr 2004 | USD | 122.089 | 122.089 | 122.089 | 122.089 | 366,267.0147 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 114.526 | 127.491 | 114.526 | 122.089 | 366,267.0147 | +7.455 (+6.50%) | 19,571,627 |
| 7 Apr 2004 | USD | 110.924 | 115.006 | 107.563 | 114.634 | 343,902.0138 | +4.43 (+4.02%) | 12,343,197 |
| 6 Apr 2004 | USD | 109.124 | 112.965 | 109.124 | 110.204 | 330,612.0132 | -0.36 (-0.33%) | 2,966,098 |
