| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | USD | 453.5 | 455 | 435.5 | 454.1 | 454.1 | +3.98 (+0.88%) | 1,633,770 |
| 26 May 2004 | USD | 453.25 | 458.47 | 449.5 | 450.12 | 450.12 | -0.53 (-0.12%) | 923,042 |
| 25 May 2004 | USD | 448.75 | 451 | 447 | 450.65 | 450.65 | +0.65 (+0.14%) | 24,392,218 |
| 24 May 2004 | USD | 459 | 459 | 450 | 450 | 450 | -1.548 (-0.34%) | 1,304,230 |
| 21 May 2004 | USD | 451 | 453.25 | 448.68 | 451.548 | 451.548 | +1.855 (+0.41%) | 3,712,981 |
| 20 May 2004 | USD | 451 | 452.06 | 448.95 | 449.6926 | 449.6926 | -3.307 (-0.73%) | 634,235 |
| 19 May 2004 | USD | 453 | 454.7 | 450 | 453 | 453 | +5.35 (+1.20%) | 1,276,652 |
| 18 May 2004 | USD | 449 | 449.5 | 446 | 447.65 | 447.65 | +0.75 (+0.17%) | 767,769 |
| 17 May 2004 | USD | 445 | 447.25 | 442.5 | 446.9 | 446.9 | -3.1 (-0.69%) | 1,435,834 |
| 14 May 2004 | USD | 450 | 451.75 | 448.5 | 450 | 450 | -1.9 (-0.42%) | 563,187 |
| 13 May 2004 | USD | 451 | 452.72 | 449 | 451.9 | 451.9 | +2.849 (+0.63%) | 851,329 |
| 12 May 2004 | USD | 451.5 | 451.8 | 447 | 449.0506 | 449.0506 | -0.949 (-0.21%) | 2,192,932 |
| 11 May 2004 | USD | 449.25 | 456.1 | 447.35 | 450 | 450 | +1.75 (+0.39%) | 777,789 |
| 10 May 2004 | USD | 450 | 454.1 | 439 | 448.25 | 448.25 | -6.25 (-1.38%) | 2,730,781 |
| 7 May 2004 | USD | 458.5 | 459.89 | 451.9 | 454.5 | 454.5 | -3.5 (-0.76%) | 2,373,877 |
| 6 May 2004 | USD | 461 | 464.06 | 457.75 | 458 | 458 | -4.22 (-0.91%) | 6,346,325 |
| 5 May 2004 | USD | 460.5 | 462.72 | 458.68 | 462.22 | 462.22 | -0.58 (-0.13%) | 2,415,167 |
| 4 May 2004 | USD | 460 | 463 | 456.25 | 462.8 | 462.8 | +5.8 (+1.27%) | 1,674,135 |
| 3 May 2004 | USD | 457 | 457 | 457 | 457 | 457 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 458 | 460.25 | 456 | 457 | 457 | -1.875 (-0.41%) | 1,495,510 |
| 29 Apr 2004 | USD | 460 | 462.5 | 456.6 | 458.875 | 458.875 | -1.085 (-0.24%) | 1,576,388 |
| 28 Apr 2004 | USD | 461 | 464.33 | 459.5 | 459.96 | 459.96 | -4.19 (-0.90%) | 910,685 |
| 27 Apr 2004 | USD | 462.5 | 466 | 462.13 | 464.15 | 464.15 | -0.18 (-0.04%) | 479,182 |
| 26 Apr 2004 | USD | 462.25 | 466.56 | 462.25 | 464.33 | 464.33 | +1.78 (+0.38%) | 570,591 |
| 23 Apr 2004 | USD | 462.25 | 472.55 | 462 | 462.55 | 462.55 | -0.59 (-0.13%) | 1,559,303 |
| 22 Apr 2004 | USD | 459 | 464.5 | 458.2 | 463.14 | 463.14 | +2.14 (+0.46%) | 847,427 |
| 21 Apr 2004 | USD | 453 | 462 | 453 | 461 | 461 | -1.73 (-0.37%) | 1,349,911 |
| 20 Apr 2004 | USD | 461 | 464 | 460.12 | 462.73 | 462.73 | +5.2 (+1.14%) | 1,450,654 |
| 19 Apr 2004 | USD | 459 | 460.33 | 457.5 | 457.53 | 457.53 | -0.47 (-0.10%) | 1,509,300 |
| 16 Apr 2004 | USD | 435.5 | 460.34 | 435.5 | 458 | 458 | +2 (+0.44%) | 2,574,451 |
