| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | USD | 35.8416 | 36.0479 | 35.3875 | 35.6352 | 1.0702 | -0.265 (-0.74%) | 2,080,578 |
| 26 Apr 2004 | USD | 36.6844 | 36.7503 | 35.8911 | 35.8997 | 1.0781 | -0.702 (-1.92%) | 1,594,405 |
| 23 Apr 2004 | USD | 36.5027 | 36.7913 | 36.1806 | 36.6013 | 1.0992 | +0.099 (+0.27%) | 3,122,375 |
| 22 Apr 2004 | USD | 36.9652 | 36.9899 | 35.9081 | 36.5027 | 1.0962 | -0.041 (-0.11%) | 4,339,316 |
| 21 Apr 2004 | USD | 37.0809 | 37.1632 | 36.1473 | 36.5439 | 1.0974 | -0.619 (-1.67%) | 1,265,257 |
| 20 Apr 2004 | USD | 38.0715 | 38.0715 | 37.1632 | 37.1632 | 1.116 | -0.9 (-2.37%) | 1,790,686 |
| 19 Apr 2004 | USD | 38.0882 | 38.1542 | 37.6257 | 38.0635 | 1.1431 | +0.099 (+0.26%) | 1,301,493 |
| 16 Apr 2004 | USD | 37.7414 | 38.2862 | 37.7 | 37.9641 | 1.1401 | +0.306 (+0.81%) | 3,327,718 |
| 15 Apr 2004 | USD | 38.848 | 38.848 | 36.973 | 37.6584 | 1.1309 | -1.536 (-3.92%) | 4,176,252 |
| 14 Apr 2004 | USD | 39.1531 | 39.723 | 38.8729 | 39.1949 | 1.1771 | -0.363 (-0.92%) | 4,707,720 |
| 13 Apr 2004 | USD | 40.1032 | 40.2188 | 39.3099 | 39.5584 | 1.188 | -0.429 (-1.07%) | 2,479,178 |
| 12 Apr 2004 | USD | 39.9711 | 40.1366 | 39.4839 | 39.9875 | 1.2009 | +0.149 (+0.37%) | 1,980,927 |
| 9 Apr 2004 | USD | 39.8386 | 39.8386 | 39.8386 | 39.8386 | 1.1964 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 40.3011 | 40.3921 | 39.4839 | 39.8386 | 1.1964 | -0.528 (-1.31%) | 1,029,720 |
| 7 Apr 2004 | USD | 40.2932 | 40.8379 | 40.1366 | 40.3671 | 1.2123 | -0.595 (-1.45%) | 12,706,926 |
| 6 Apr 2004 | USD | 40.8467 | 41.169 | 40.4667 | 40.9623 | 1.2301 | +0.116 (+0.28%) | 6,253,813 |
| 5 Apr 2004 | USD | 40.5159 | 40.8878 | 40.5159 | 40.8467 | 1.2267 | +0.215 (+0.53%) | 2,663,382 |
| 2 Apr 2004 | USD | 40.673 | 41.2512 | 40.5658 | 40.6319 | 1.2202 | +0.495 (+1.23%) | 8,050,537 |
| 1 Apr 2004 | USD | 39.4751 | 40.1366 | 39.1283 | 40.1366 | 1.2053 | +1.512 (+3.91%) | 5,610,612 |
| 31 Mar 2004 | USD | 38.5751 | 38.6744 | 37.9557 | 38.6246 | 1.1599 | -0.034 (-0.09%) | 5,480,765 |
| 30 Mar 2004 | USD | 37.5348 | 38.7077 | 37.4852 | 38.6581 | 1.1609 | +1.413 (+3.79%) | 4,810,390 |
| 29 Mar 2004 | USD | 36.37 | 37.295 | 36.37 | 37.2455 | 1.1185 | +1.222 (+3.39%) | 5,701,203 |
| 26 Mar 2004 | USD | 35.586 | 36.1559 | 35.5115 | 36.0238 | 1.0818 | +0.57 (+1.61%) | 3,348,853 |
| 25 Mar 2004 | USD | 36.255 | 36.3211 | 35.3711 | 35.4536 | 1.0647 | -1.008 (-2.76%) | 4,281,942 |
| 24 Mar 2004 | USD | 37.122 | 37.122 | 36.1308 | 36.4616 | 1.095 | -0.66 (-1.78%) | 2,394,627 |
| 23 Mar 2004 | USD | 38.1542 | 38.1869 | 37.122 | 37.122 | 1.1148 | -1.139 (-2.98%) | 2,793,228 |
| 22 Mar 2004 | USD | 38.4104 | 38.4104 | 37.6337 | 38.2614 | 1.149 | -0.388 (-1.00%) | 1,180,705 |
| 19 Mar 2004 | USD | 38.939 | 38.9801 | 38.5507 | 38.6495 | 1.1607 | -0.083 (-0.21%) | 6,700,729 |
| 18 Mar 2004 | USD | 38.6083 | 38.856 | 38.3194 | 38.7324 | 1.1632 | -0.082 (-0.21%) | 8,871,894 |
| 17 Mar 2004 | USD | 38.2862 | 38.8147 | 38.253 | 38.8147 | 1.1656 | +0.413 (+1.07%) | 4,481,243 |
