| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | USD | 37.5161 | 38.0535 | 37.2719 | 38.0437 | 38.0437 | +0.762 (+2.04%) | 255,071 |
| 3 May 2004 | USD | 37.1253 | 37.3207 | 36.7736 | 37.2816 | 37.2816 | +1.036 (+2.86%) | 140,740 |
| 30 Apr 2004 | USD | 36.3926 | 36.8029 | 36.1972 | 36.246 | 36.246 | -1.368 (-3.64%) | 307,887 |
| 29 Apr 2004 | USD | 38.4247 | 38.4443 | 37.438 | 37.6138 | 37.6138 | -1.055 (-2.73%) | 229,175 |
| 28 Apr 2004 | USD | 39.5678 | 39.6752 | 38.5322 | 38.669 | 38.669 | -1.358 (-3.39%) | 281,479 |
| 27 Apr 2004 | USD | 40.7206 | 40.7402 | 39.9977 | 40.027 | 40.027 | -0.518 (-1.28%) | 171,446 |
| 26 Apr 2004 | USD | 40.789 | 40.9551 | 40.535 | 40.5448 | 40.5448 | -1.407 (-3.35%) | 163,872 |
| 23 Apr 2004 | USD | 40.6425 | 41.9614 | 40.5741 | 41.9516 | 41.9516 | +1.768 (+4.40%) | 486,805 |
| 22 Apr 2004 | USD | 39.8609 | 40.3982 | 39.1868 | 40.1833 | 40.1833 | -0.019 (-0.05%) | 174,824 |
| 21 Apr 2004 | USD | 40.5448 | 40.5448 | 40.2028 | 40.2028 | 40.2028 | +0.371 (+0.93%) | 101,742 |
| 20 Apr 2004 | USD | 39.812 | 40.3005 | 39.812 | 39.8316 | 39.8316 | +0.948 (+2.44%) | 181,682 |
| 19 Apr 2004 | USD | 38.581 | 39.0793 | 38.327 | 38.8839 | 38.8839 | +0.049 (+0.13%) | 204,712 |
| 16 Apr 2004 | USD | 38.6299 | 38.9034 | 38.5908 | 38.835 | 38.835 | -0.45 (-1.14%) | 180,044 |
| 15 Apr 2004 | USD | 39.3724 | 39.4212 | 39.2258 | 39.2845 | 39.2845 | -0.195 (-0.49%) | 335,625 |
| 14 Apr 2004 | USD | 39.8413 | 39.8511 | 39.3528 | 39.4799 | 39.4799 | -1.26 (-3.09%) | 227,026 |
| 13 Apr 2004 | USD | 41.3752 | 41.4924 | 40.7402 | 40.7402 | 40.7402 | -1.055 (-2.52%) | 129,276 |
| 12 Apr 2004 | USD | 41.766 | 41.9614 | 41.766 | 41.7953 | 41.7953 | +0.127 (+0.30%) | 46,777 |
| 9 Apr 2004 | USD | 41.6683 | 41.6683 | 41.6683 | 41.6683 | 41.6683 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 41.3263 | 41.7758 | 41.3263 | 41.6683 | 41.6683 | +0.948 (+2.33%) | 157,014 |
| 7 Apr 2004 | USD | 40.9062 | 41.0235 | 40.6425 | 40.7206 | 40.7206 | -0.137 (-0.33%) | 100,309 |
| 6 Apr 2004 | USD | 40.9844 | 41.3166 | 40.8574 | 40.8574 | 40.8574 | -0.039 (-0.10%) | 92,325 |
| 5 Apr 2004 | USD | 40.2126 | 41.0333 | 40.2126 | 40.8965 | 40.8965 | +0.674 (+1.68%) | 278,306 |
| 2 Apr 2004 | USD | 40.3494 | 40.6425 | 40.0563 | 40.2224 | 40.2224 | +0.625 (+1.58%) | 256,095 |
| 1 Apr 2004 | USD | 39.5678 | 40.0465 | 39.5385 | 39.5971 | 39.5971 | +0.068 (+0.17%) | 278,613 |
| 31 Mar 2004 | USD | 39.7632 | 39.7729 | 39.3724 | 39.5287 | 39.5287 | -0.283 (-0.71%) | 168,580 |
| 30 Mar 2004 | USD | 40.0563 | 40.0563 | 39.7632 | 39.812 | 39.812 | -0.811 (-2.00%) | 181,989 |
| 29 Mar 2004 | USD | 39.9586 | 40.662 | 39.8609 | 40.6229 | 40.6229 | +1.671 (+4.29%) | 154,353 |
| 26 Mar 2004 | USD | 39.2063 | 39.2747 | 38.835 | 38.9523 | 38.9523 | -0.498 (-1.26%) | 131,527 |
| 25 Mar 2004 | USD | 39.2747 | 39.5678 | 39.2258 | 39.4505 | 39.4505 | +0.41 (+1.05%) | 157,116 |
| 24 Mar 2004 | USD | 39.0793 | 39.4505 | 39.0402 | 39.0402 | 39.0402 | -0.225 (-0.57%) | 75,334 |
