| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | USD | 435.25 | 441.84 | 435.25 | 440 | 440 | +1 (+0.23%) | 1,474,461 |
| 7 Jul 2004 | USD | 442.25 | 442.25 | 438.99 | 439 | 439 | -1.04 (-0.24%) | 3,029,274 |
| 6 Jul 2004 | USD | 443 | 444.58 | 439.25 | 440.04 | 440.04 | -4.57 (-1.03%) | 2,133,272 |
| 5 Jul 2004 | USD | 444.5 | 453.13 | 441.9 | 444.61 | 444.61 | +1.03 (+0.23%) | 188,364 |
| 2 Jul 2004 | USD | 442 | 445.5 | 441.85 | 443.58 | 443.58 | -0.92 (-0.21%) | 5,114,586 |
| 1 Jul 2004 | USD | 451 | 451 | 443.5 | 444.5 | 444.5 | -4.75 (-1.06%) | 3,248,015 |
| 30 Jun 2004 | USD | 451.5 | 453.85 | 449.25 | 449.25 | 449.25 | -4.19 (-0.92%) | 2,954,768 |
| 29 Jun 2004 | USD | 452.5 | 454.95 | 451.5 | 453.44 | 453.44 | -0.22 (-0.05%) | 1,082,681 |
| 28 Jun 2004 | USD | 450.5 | 455.33 | 448.28 | 453.66 | 453.66 | +3.111 (+0.69%) | 1,698,148 |
| 25 Jun 2004 | USD | 450 | 452.27 | 449.53 | 450.549 | 450.549 | -1.011 (-0.22%) | 1,022,468 |
| 24 Jun 2004 | USD | 452 | 455.4 | 450 | 451.56 | 451.56 | +0.942 (+0.21%) | 1,144,411 |
| 23 Jun 2004 | USD | 451 | 453.72 | 446.28 | 450.6176 | 450.6176 | +2.618 (+0.58%) | 3,061,313 |
| 22 Jun 2004 | USD | 449.25 | 450.75 | 447.25 | 448 | 448 | -4.3 (-0.95%) | 2,926,244 |
| 21 Jun 2004 | USD | 450 | 452.51 | 449.38 | 452.3 | 452.3 | +0.3 (+0.07%) | 1,014,709 |
| 18 Jun 2004 | USD | 448 | 452.75 | 448 | 452 | 452 | +1.25 (+0.28%) | 588,591 |
| 17 Jun 2004 | USD | 450 | 452.89 | 450 | 450.75 | 450.75 | +0.16 (+0.04%) | 2,052,350 |
| 16 Jun 2004 | USD | 449 | 451.9 | 447 | 450.59 | 450.59 | +3.08 (+0.69%) | 2,479,397 |
| 15 Jun 2004 | USD | 446.5 | 448.62 | 446 | 447.51 | 447.51 | +1.58 (+0.35%) | 1,407,279 |
| 14 Jun 2004 | USD | 449.5 | 449.88 | 445 | 445.93 | 445.93 | -3.76 (-0.84%) | 1,249,870 |
| 11 Jun 2004 | USD | 449.75 | 451.5 | 447.1 | 449.69 | 449.69 | -0.54 (-0.12%) | 1,508,281 |
| 10 Jun 2004 | USD | 450.75 | 451.62 | 448.38 | 450.23 | 450.23 | -0.77 (-0.17%) | 1,107,307 |
| 9 Jun 2004 | USD | 452 | 453 | 450.25 | 451 | 451 | -0.94 (-0.21%) | 350,188 |
| 8 Jun 2004 | USD | 451 | 452.5 | 450.65 | 451.94 | 451.94 | +0.19 (+0.04%) | 2,001,054 |
| 7 Jun 2004 | USD | 440 | 454.4 | 440 | 451.75 | 451.75 | +4.386 (+0.98%) | 1,423,152 |
| 4 Jun 2004 | USD | 446.25 | 447.5 | 442.25 | 447.3636 | 447.3636 | +2.244 (+0.50%) | 2,032,086 |
| 3 Jun 2004 | USD | 444.25 | 445.75 | 442.25 | 445.12 | 445.12 | -0.13 (-0.03%) | 1,503,330 |
| 2 Jun 2004 | USD | 450 | 455 | 436 | 445.25 | 445.25 | -5.75 (-1.27%) | 1,598,459 |
| 1 Jun 2004 | USD | 452.75 | 452.75 | 448.75 | 451 | 451 | -0.53 (-0.12%) | 802,046 |
| 31 May 2004 | USD | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 454.5 | 458.1 | 451.03 | 451.53 | 451.53 | -2.57 (-0.57%) | 1,504,740 |
