| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 59.95 | 60.2 | 59.45 | 59.72 | 11.944 | -0.74 (-1.22%) | 144,900 |
| 27 Apr 2004 | USD | 60.52 | 60.9 | 60.17 | 60.46 | 12.092 | +0.06 (+0.10%) | 143,900 |
| 26 Apr 2004 | USD | 60.3 | 60.75 | 60.18 | 60.4 | 12.08 | +0.39 (+0.65%) | 175,300 |
| 23 Apr 2004 | USD | 60.4 | 60.42 | 59.94 | 60.01 | 12.002 | -0.43 (-0.71%) | 38,000 |
| 22 Apr 2004 | USD | 59.98 | 60.56 | 59.59 | 60.44 | 12.088 | +0.44 (+0.73%) | 51,000 |
| 21 Apr 2004 | USD | 59.38 | 60.19 | 59.24 | 60 | 12 | +0.7 (+1.18%) | 41,700 |
| 20 Apr 2004 | USD | 60.16 | 60.25 | 59.29 | 59.3 | 11.86 | -0.7 (-1.17%) | 45,000 |
| 19 Apr 2004 | USD | 60.25 | 60.27 | 59.83 | 60 | 12 | -0.16 (-0.27%) | 132,000 |
| 16 Apr 2004 | USD | 59.97 | 60.25 | 59.63 | 60.16 | 12.032 | +0.34 (+0.57%) | 103,300 |
| 15 Apr 2004 | USD | 59.1 | 59.87 | 58.81 | 59.82 | 11.964 | +1 (+1.70%) | 124,000 |
| 14 Apr 2004 | USD | 57.94 | 58.93 | 57.93 | 58.82 | 11.764 | +0.54 (+0.93%) | 194,200 |
| 13 Apr 2004 | USD | 59.28 | 59.3 | 58.28 | 58.28 | 11.656 | -0.62 (-1.05%) | 52,100 |
| 12 Apr 2004 | USD | 58.83 | 58.92 | 58.56 | 58.9 | 11.78 | +0.24 (+0.41%) | 64,700 |
| 9 Apr 2004 | USD | 58.66 | 58.66 | 58.66 | 58.66 | 11.732 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 59.03 | 59.32 | 58.35 | 58.66 | 11.732 | -0.17 (-0.29%) | 144,700 |
| 7 Apr 2004 | USD | 59.04 | 59.13 | 58.69 | 58.83 | 11.766 | -0.37 (-0.63%) | 60,100 |
| 6 Apr 2004 | USD | 59.16 | 59.2 | 58.77 | 59.2 | 11.84 | -0.05 (-0.08%) | 82,800 |
| 5 Apr 2004 | USD | 58.85 | 59.35 | 58.8 | 59.25 | 11.85 | +0.6 (+1.02%) | 131,600 |
| 2 Apr 2004 | USD | 58.77 | 58.8 | 58.36 | 58.65 | 11.73 | +0.7 (+1.21%) | 511,300 |
| 1 Apr 2004 | USD | 57.73 | 58.09 | 57.73 | 57.95 | 11.59 | +0.55 (+0.96%) | 71,000 |
| 31 Mar 2004 | USD | 57.49 | 57.62 | 57.1 | 57.4 | 11.48 | +0.22 (+0.38%) | 75,900 |
| 30 Mar 2004 | USD | 57.29 | 57.31 | 56.74 | 57.18 | 11.436 | -0.05 (-0.09%) | 35,200 |
| 29 Mar 2004 | USD | 56.78 | 57.37 | 56.78 | 57.23 | 11.446 | +0.78 (+1.38%) | 56,200 |
| 26 Mar 2004 | USD | 56.4 | 56.66 | 56.1 | 56.45 | 11.29 | +0.08 (+0.14%) | 74,500 |
| 25 Mar 2004 | USD | 56.35 | 56.6 | 55.76 | 56.37 | 11.274 | +0.41 (+0.73%) | 145,200 |
| 24 Mar 2004 | USD | 56.35 | 56.39 | 55.7 | 55.96 | 11.192 | -0.19 (-0.34%) | 132,800 |
| 23 Mar 2004 | USD | 56.47 | 56.67 | 55.94 | 56.15 | 11.23 | +0.1 (+0.18%) | 48,700 |
| 22 Mar 2004 | USD | 56.41 | 56.69 | 55.88 | 56.05 | 11.21 | -0.77 (-1.36%) | 89,000 |
| 19 Mar 2004 | USD | 57.57 | 57.58 | 56.82 | 56.82 | 11.364 | -0.83 (-1.44%) | 69,700 |
| 18 Mar 2004 | USD | 57.51 | 57.82 | 57.1 | 57.65 | 11.53 | +0.01 (+0.02%) | 50,600 |
