| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | USD | 36.3375 | 36.4281 | 35.8416 | 36.172 | 1.0863 | -0.578 (-1.57%) | 3,937,696 |
| 7 Jun 2004 | USD | 35.0985 | 36.8495 | 35.0985 | 36.7503 | 1.1036 | +1.776 (+5.08%) | 3,188,809 |
| 4 Jun 2004 | USD | 35.0158 | 35.0158 | 34.7851 | 34.9747 | 1.0503 | +0.669 (+1.95%) | 6,483,310 |
| 3 Jun 2004 | USD | 34.8176 | 34.8176 | 34.2727 | 34.3055 | 1.0302 | -0.661 (-1.89%) | 7,869,355 |
| 2 Jun 2004 | USD | 34.8092 | 35.0327 | 34.6446 | 34.9667 | 1.0501 | +0.314 (+0.91%) | 2,781,149 |
| 1 Jun 2004 | USD | 34.4297 | 34.7106 | 33.5045 | 34.6526 | 1.0406 | -0.24 (-0.69%) | 4,239,666 |
| 31 May 2004 | USD | 34.8924 | 34.8924 | 34.8924 | 34.8924 | 1.0478 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 35.0158 | 35.0158 | 33.9587 | 34.8924 | 1.0478 | +0.454 (+1.32%) | 4,837,571 |
| 27 May 2004 | USD | 33.6122 | 34.6446 | 33.3975 | 34.438 | 1.0342 | +1.487 (+4.51%) | 5,347,901 |
| 26 May 2004 | USD | 33.0341 | 33.3229 | 32.8277 | 32.9511 | 0.9895 | +0.016 (+0.05%) | 3,212,966 |
| 25 May 2004 | USD | 32.1253 | 32.935 | 31.9111 | 32.935 | 0.9891 | +1.074 (+3.37%) | 4,106,799 |
| 24 May 2004 | USD | 32.2084 | 32.2084 | 31.5143 | 31.8613 | 0.9568 | +0.272 (+0.86%) | 1,962,809 |
| 21 May 2004 | USD | 31.176 | 31.7707 | 31.0518 | 31.5889 | 0.9486 | +0.231 (+0.74%) | 4,209,469 |
| 20 May 2004 | USD | 32.3736 | 32.3736 | 31.1923 | 31.3575 | 0.9417 | -1.016 (-3.14%) | 9,442,621 |
| 19 May 2004 | USD | 32.3899 | 33.2072 | 32.1833 | 32.3736 | 0.9722 | +0.859 (+2.73%) | 9,231,239 |
| 18 May 2004 | USD | 31.2088 | 31.5143 | 30.8539 | 31.5143 | 0.9464 | +1.107 (+3.64%) | 6,468,209 |
| 17 May 2004 | USD | 30.1021 | 30.49 | 29.9784 | 30.4077 | 0.9132 | -0.793 (-2.54%) | 3,397,168 |
| 14 May 2004 | USD | 31.4981 | 31.7953 | 31.0603 | 31.2008 | 0.937 | +0.752 (+2.47%) | 6,709,785 |
| 13 May 2004 | USD | 29.8955 | 30.6389 | 29.8955 | 30.4486 | 0.9144 | +0.041 (+0.13%) | 4,626,188 |
| 12 May 2004 | USD | 31.4562 | 31.4562 | 29.6975 | 30.4077 | 0.9132 | -1.057 (-3.36%) | 7,700,248 |
| 11 May 2004 | USD | 30.1847 | 31.7953 | 30.1847 | 31.4649 | 0.9449 | +2.172 (+7.41%) | 9,496,973 |
| 10 May 2004 | USD | 29.7309 | 30.0609 | 29.1851 | 29.2931 | 0.8797 | -1.718 (-5.54%) | 7,226,158 |
| 7 May 2004 | USD | 31.2334 | 31.7536 | 30.8866 | 31.0107 | 0.9313 | -0.536 (-1.70%) | 6,598,056 |
| 6 May 2004 | USD | 32.8277 | 32.8277 | 31.5471 | 31.5471 | 0.9474 | -1.817 (-5.45%) | 7,449,616 |
| 5 May 2004 | USD | 33.7768 | 33.86 | 33.1326 | 33.3642 | 1.002 | +0.082 (+0.25%) | 6,287,029 |
| 4 May 2004 | USD | 33.86 | 33.9507 | 32.935 | 33.2818 | 0.9995 | +0.62 (+1.90%) | 8,189,444 |
| 3 May 2004 | USD | 32.7119 | 32.7863 | 31.4896 | 32.6622 | 0.9809 | -0.075 (-0.23%) | 5,825,014 |
| 30 Apr 2004 | USD | 32.6709 | 33.2818 | 31.9357 | 32.7371 | 0.9831 | +0.397 (+1.23%) | 6,848,691 |
| 29 Apr 2004 | USD | 33.8187 | 33.8187 | 31.3328 | 32.34 | 0.9712 | -1.504 (-4.44%) | 8,977,584 |
| 28 Apr 2004 | USD | 35.0985 | 35.0985 | 33.6782 | 33.8437 | 1.0164 | -1.792 (-5.03%) | 6,522,566 |
