| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | USD | 455.25 | 458.1 | 454.2 | 456 | 456 | +0.14 (+0.03%) | 5,856,737 |
| 14 Apr 2004 | USD | 436 | 458.5 | 436 | 455.86 | 455.86 | -2.46 (-0.54%) | 1,832,009 |
| 13 Apr 2004 | USD | 458 | 461.1 | 455.75 | 458.32 | 458.32 | +4.07 (+0.90%) | 2,094,864 |
| 12 Apr 2004 | USD | 454.25 | 454.25 | 454.25 | 454.25 | 454.25 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | USD | 454.25 | 454.25 | 454.25 | 454.25 | 454.25 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 455.25 | 457.33 | 453.3 | 454.25 | 454.25 | -1.312 (-0.29%) | 2,915,396 |
| 7 Apr 2004 | USD | 452 | 457.22 | 452 | 455.5625 | 455.5625 | +1.683 (+0.37%) | 2,023,013 |
| 6 Apr 2004 | USD | 454 | 460.75 | 452.25 | 453.88 | 453.88 | +0.73 (+0.16%) | 1,547,135 |
| 5 Apr 2004 | USD | 453.25 | 457.13 | 445.87 | 453.15 | 453.15 | +0.6 (+0.13%) | 1,291,225 |
| 2 Apr 2004 | USD | 448 | 454 | 440.9 | 452.55 | 452.55 | +4.55 (+1.02%) | 1,366,739 |
| 1 Apr 2004 | USD | 446.5 | 449.35 | 445.25 | 448 | 448 | +1.125 (+0.25%) | 1,519,073 |
| 31 Mar 2004 | USD | 447 | 452.88 | 444.65 | 446.875 | 446.875 | +0.125 (+0.03%) | 2,403,867 |
| 30 Mar 2004 | USD | 446 | 447.894 | 445.09 | 446.75 | 446.75 | +0.5 (+0.11%) | 1,530,887 |
| 29 Mar 2004 | USD | 440 | 448.03 | 440 | 446.25 | 446.25 | +3.62 (+0.82%) | 2,389,876 |
| 26 Mar 2004 | USD | 443 | 444.6 | 440.5 | 442.63 | 442.63 | -1.37 (-0.31%) | 3,196,760 |
| 25 Mar 2004 | USD | 438.75 | 444 | 437.37 | 444 | 444 | +7 (+1.60%) | 1,594,375 |
| 24 Mar 2004 | USD | 439.75 | 442.15 | 436 | 437 | 437 | +7 (+1.63%) | 1,898,715 |
| 23 Mar 2004 | USD | 440 | 442.15 | 430 | 430 | 430 | -9.48 (-2.16%) | 1,915,729 |
| 22 Mar 2004 | USD | 444.5 | 446.47 | 437.85 | 439.48 | 439.48 | -8.61 (-1.92%) | 4,676,312 |
| 19 Mar 2004 | USD | 448 | 448.88 | 446.09 | 448.09 | 448.09 | +2.08 (+0.47%) | 1,040,248 |
| 18 Mar 2004 | USD | 449.5 | 452.7 | 445 | 446.01 | 446.01 | -5.24 (-1.16%) | 2,291,651 |
| 17 Mar 2004 | USD | 451 | 452.75 | 446 | 451.25 | 451.25 | +3.65 (+0.82%) | 1,909,947 |
| 16 Mar 2004 | USD | 447.5 | 448.75 | 443.92 | 447.6 | 447.6 | -3.9 (-0.86%) | 1,356,594 |
| 15 Mar 2004 | USD | 452.75 | 453.13 | 446.5 | 451.5 | 451.5 | +0.05 (+0.01%) | 1,784,571 |
| 12 Mar 2004 | USD | 445 | 452.75 | 442 | 451.45 | 451.45 | +1.78 (+0.40%) | 5,176,519 |
| 11 Mar 2004 | USD | 455.75 | 458.35 | 447.65 | 449.67 | 449.67 | -8.83 (-1.93%) | 3,616,656 |
| 10 Mar 2004 | USD | 458 | 461 | 455 | 458.5 | 458.5 | -0.5 (-0.11%) | 2,297,303 |
| 9 Mar 2004 | USD | 456 | 459 | 454.25 | 459 | 459 | -0.7 (-0.15%) | 1,581,607 |
| 8 Mar 2004 | USD | 466 | 467 | 457.55 | 459.7 | 459.7 | +1.95 (+0.43%) | 909,835 |
| 5 Mar 2004 | USD | 458 | 460.5 | 455.5 | 457.75 | 457.75 | -1.25 (-0.27%) | 1,133,805 |
