| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 62.9 | 63.17 | 62.61 | 62.74 | 20.9133 | +0.24 (+0.38%) | 47,400 |
| 1 Jun 2004 | USD | 62.18 | 62.63 | 62.17 | 62.5 | 20.8333 | +0.81 (+1.31%) | 37,200 |
| 31 May 2004 | USD | 61.69 | 61.69 | 61.69 | 61.69 | 20.5633 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 61.9 | 62.04 | 61.58 | 61.69 | 20.5633 | -0.4 (-0.64%) | 87,900 |
| 27 May 2004 | USD | 62.68 | 62.68 | 61.77 | 62.09 | 20.6967 | -0.17 (-0.27%) | 84,300 |
| 26 May 2004 | USD | 62.84 | 62.9 | 62.09 | 62.26 | 20.7533 | -0.42 (-0.67%) | 76,500 |
| 25 May 2004 | USD | 62 | 62.68 | 62 | 62.68 | 20.8933 | +1.3 (+2.12%) | 99,000 |
| 24 May 2004 | USD | 60.44 | 61.45 | 60.41 | 61.38 | 20.46 | +0.92 (+1.52%) | 68,700 |
| 21 May 2004 | USD | 60.58 | 61.04 | 60.01 | 60.46 | 20.1533 | +0.13 (+0.22%) | 52,800 |
| 20 May 2004 | USD | 60.4 | 60.89 | 60.33 | 60.33 | 20.11 | -0.24 (-0.40%) | 166,500 |
| 19 May 2004 | USD | 60.55 | 61.37 | 60.33 | 60.57 | 20.19 | +0.11 (+0.18%) | 163,200 |
| 18 May 2004 | USD | 60.9 | 60.9 | 60.05 | 60.46 | 20.1533 | -0.72 (-1.18%) | 81,300 |
| 17 May 2004 | USD | 61.4 | 61.53 | 61.04 | 61.18 | 20.3933 | -0.26 (-0.42%) | 144,000 |
| 14 May 2004 | USD | 61.25 | 61.74 | 60.92 | 61.44 | 20.48 | +0.57 (+0.94%) | 133,800 |
| 13 May 2004 | USD | 60.95 | 61.06 | 60.61 | 60.87 | 20.29 | -0.08 (-0.13%) | 123,600 |
| 12 May 2004 | USD | 60.32 | 61 | 60.25 | 60.95 | 20.3167 | +0.41 (+0.68%) | 137,100 |
| 11 May 2004 | USD | 60.02 | 60.55 | 59.83 | 60.54 | 20.18 | +0.92 (+1.54%) | 159,300 |
| 10 May 2004 | USD | 60 | 60.25 | 59.31 | 59.62 | 19.8733 | -2.08 (-3.37%) | 108,900 |
| 7 May 2004 | USD | 62.4 | 62.5 | 61.32 | 61.7 | 20.5667 | -1.21 (-1.92%) | 323,700 |
| 6 May 2004 | USD | 63.34 | 63.34 | 62.42 | 62.91 | 20.97 | -0.2 (-0.32%) | 115,800 |
| 5 May 2004 | USD | 62.75 | 63.15 | 62.27 | 63.11 | 21.0367 | +0.59 (+0.94%) | 252,900 |
| 4 May 2004 | USD | 62.82 | 62.85 | 62.25 | 62.52 | 20.84 | +0.39 (+0.63%) | 278,400 |
| 3 May 2004 | USD | 61.4 | 62.13 | 61.34 | 62.13 | 20.71 | +0.62 (+1.01%) | 123,900 |
| 30 Apr 2004 | USD | 61.08 | 61.75 | 61.08 | 61.51 | 20.5033 | +0.94 (+1.55%) | 174,300 |
| 29 Apr 2004 | USD | 62.24 | 62.25 | 60.41 | 60.57 | 20.19 | -1.83 (-2.93%) | 114,600 |
| 28 Apr 2004 | USD | 63.02 | 63.19 | 62.4 | 62.4 | 20.8 | -0.94 (-1.48%) | 205,500 |
| 27 Apr 2004 | USD | 62.5 | 63.48 | 62.38 | 63.34 | 21.1133 | +0.65 (+1.04%) | 140,700 |
| 26 Apr 2004 | USD | 62.68 | 62.89 | 62.46 | 62.69 | 20.8967 | +0.41 (+0.66%) | 214,200 |
| 23 Apr 2004 | USD | 62.2 | 62.5 | 62.08 | 62.28 | 20.76 | -0.55 (-0.88%) | 94,800 |
| 22 Apr 2004 | USD | 61.2 | 62.84 | 61.18 | 62.83 | 20.9433 | +1.58 (+2.58%) | 132,600 |
