| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | USD | 37.75 | 37.75 | 37.51 | 37.52 | 7.504 | +0.14 (+0.37%) | 20,100 |
| 9 Jun 2004 | USD | 38.19 | 38.19 | 37.38 | 37.38 | 7.476 | -0.64 (-1.68%) | 31,500 |
| 8 Jun 2004 | USD | 37.86 | 38.17 | 37.84 | 38.02 | 7.604 | +0.05 (+0.13%) | 53,800 |
| 7 Jun 2004 | USD | 37.5 | 38.07 | 37.3 | 37.97 | 7.594 | +0.87 (+2.35%) | 47,900 |
| 4 Jun 2004 | USD | 37.15 | 37.39 | 36.95 | 37.1 | 7.42 | +0.55 (+1.50%) | 29,600 |
| 3 Jun 2004 | USD | 37.04 | 37.04 | 36.55 | 36.55 | 7.31 | -0.45 (-1.22%) | 207,600 |
| 2 Jun 2004 | USD | 37.19 | 37.19 | 36.69 | 37 | 7.4 | +0.17 (+0.46%) | 57,100 |
| 1 Jun 2004 | USD | 37 | 37.2 | 36.51 | 36.83 | 7.366 | -0.22 (-0.59%) | 93,500 |
| 31 May 2004 | USD | 37.05 | 37.05 | 37.05 | 37.05 | 7.41 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 37.2 | 37.21 | 36.83 | 37.05 | 7.41 | -0.07 (-0.19%) | 44,100 |
| 27 May 2004 | USD | 37.3 | 37.3 | 36.76 | 37.12 | 7.424 | +0.25 (+0.68%) | 139,700 |
| 26 May 2004 | USD | 36.75 | 36.99 | 36.51 | 36.87 | 7.374 | +0.27 (+0.74%) | 89,100 |
| 25 May 2004 | USD | 36.15 | 36.71 | 35.71 | 36.6 | 7.32 | +0.33 (+0.91%) | 53,300 |
| 24 May 2004 | USD | 36.34 | 36.52 | 36.01 | 36.27 | 7.254 | +0.53 (+1.48%) | 90,900 |
| 21 May 2004 | USD | 36.25 | 36.25 | 35.71 | 35.74 | 7.148 | -0.01 (-0.03%) | 23,100 |
| 20 May 2004 | USD | 35.7 | 36.17 | 35.67 | 35.75 | 7.15 | -0.15 (-0.42%) | 56,800 |
| 19 May 2004 | USD | 36.4 | 36.68 | 35.9 | 35.9 | 7.18 | -0.09 (-0.25%) | 24,800 |
| 18 May 2004 | USD | 36.2 | 36.2 | 35.8 | 35.99 | 7.198 | +0.43 (+1.21%) | 11,000 |
| 17 May 2004 | USD | 35.8 | 35.94 | 35.45 | 35.56 | 7.112 | -0.74 (-2.04%) | 21,600 |
| 14 May 2004 | USD | 37 | 37 | 36.09 | 36.3 | 7.26 | -0.75 (-2.02%) | 124,100 |
| 13 May 2004 | USD | 36.85 | 37.29 | 36.72 | 37.05 | 7.41 | +0.1 (+0.27%) | 95,500 |
| 12 May 2004 | USD | 36.8 | 36.95 | 35.84 | 36.95 | 7.39 | +0.17 (+0.46%) | 23,900 |
| 11 May 2004 | USD | 37 | 37.11 | 36.62 | 36.78 | 7.356 | +0.35 (+0.96%) | 106,900 |
| 10 May 2004 | USD | 36.3 | 36.78 | 36.18 | 36.43 | 7.286 | -0.53 (-1.43%) | 24,600 |
| 7 May 2004 | USD | 37.2 | 37.32 | 36.83 | 36.96 | 7.392 | -0.39 (-1.04%) | 49,000 |
| 6 May 2004 | USD | 37.25 | 37.37 | 36.84 | 37.35 | 7.47 | -0.05 (-0.13%) | 47,400 |
| 5 May 2004 | USD | 37.45 | 37.6 | 37.08 | 37.4 | 7.48 | -0.05 (-0.13%) | 117,500 |
| 4 May 2004 | USD | 36.85 | 37.76 | 36.79 | 37.45 | 7.49 | +0.68 (+1.85%) | 29,600 |
| 3 May 2004 | USD | 36.6 | 37.2 | 36.5 | 36.77 | 7.354 | +0.42 (+1.16%) | 32,900 |
| 30 Apr 2004 | USD | 37.3 | 37.34 | 36.2 | 36.35 | 7.27 | -0.71 (-1.92%) | 25,800 |
