| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | USD | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 43.49 | 43.8 | 43.33 | 43.59 | 43.59 | +0.29 (+0.67%) | 568,784 |
| 9 Jun 2004 | USD | 43.22 | 43.56 | 42.89 | 43.3 | 43.3 | -0.11 (-0.25%) | 840,521 |
| 8 Jun 2004 | USD | 42.51 | 43.47 | 42.26 | 43.41 | 43.41 | +0.62 (+1.45%) | 1,275,824 |
| 7 Jun 2004 | USD | 40.82 | 43.08 | 40.82 | 42.79 | 42.79 | +2.03 (+4.98%) | 1,385,967 |
| 4 Jun 2004 | USD | 41.42 | 41.54 | 40.74 | 40.76 | 40.76 | -0.61 (-1.47%) | 762,115 |
| 3 Jun 2004 | USD | 40.89 | 41.53 | 40.75 | 41.37 | 41.37 | +0.43 (+1.05%) | 806,796 |
| 2 Jun 2004 | USD | 40.95 | 41.02 | 40.7 | 40.94 | 40.94 | -0.04 (-0.10%) | 474,767 |
| 1 Jun 2004 | USD | 40.78 | 40.98 | 40.45 | 40.98 | 40.98 | +0.11 (+0.27%) | 582,009 |
| 31 May 2004 | USD | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 40.18 | 40.91 | 40.04 | 40.87 | 40.87 | +0.67 (+1.67%) | 464,091 |
| 27 May 2004 | USD | 40 | 40.42 | 39.82 | 40.2 | 40.2 | +0.14 (+0.35%) | 669,005 |
| 26 May 2004 | USD | 39.83 | 40.24 | 39.72 | 40.06 | 40.06 | +0.04 (+0.10%) | 260,911 |
| 25 May 2004 | USD | 39.56 | 40.02 | 39.22 | 40.02 | 40.02 | +0.24 (+0.60%) | 677,546 |
| 24 May 2004 | USD | 40.12 | 40.5 | 39.19 | 39.78 | 39.78 | -0.25 (-0.62%) | 990,084 |
| 21 May 2004 | USD | 39.71 | 40.16 | 39.63 | 40.03 | 40.03 | +0.37 (+0.93%) | 779,935 |
| 20 May 2004 | USD | 39.77 | 40.06 | 38.83 | 39.66 | 39.66 | -0.14 (-0.35%) | 923,086 |
| 19 May 2004 | USD | 39.9 | 40.7 | 39.71 | 39.8 | 39.8 | +0.17 (+0.43%) | 1,073,571 |
| 18 May 2004 | USD | 39.6 | 39.97 | 39.39 | 39.63 | 39.63 | +0.24 (+0.61%) | 623,899 |
| 17 May 2004 | USD | 39.85 | 39.85 | 39.05 | 39.39 | 39.39 | -0.41 (-1.03%) | 1,082,964 |
| 14 May 2004 | USD | 40.5 | 40.58 | 39.8 | 39.8 | 39.8 | -0.82 (-2.02%) | 435,169 |
| 13 May 2004 | USD | 40.5 | 40.85 | 40.06 | 40.62 | 40.62 | +0.15 (+0.37%) | 511,838 |
| 12 May 2004 | USD | 40.24 | 40.66 | 40.01 | 40.47 | 40.47 | +0.06 (+0.15%) | 867,938 |
| 11 May 2004 | USD | 39.98 | 40.43 | 39.82 | 40.41 | 40.41 | +0.5 (+1.25%) | 929,593 |
| 10 May 2004 | USD | 39.83 | 40.28 | 39.69 | 39.91 | 39.91 | -0.11 (-0.27%) | 812,420 |
| 7 May 2004 | USD | 40.7 | 41.25 | 39.75 | 40.02 | 40.02 | -0.76 (-1.86%) | 1,079,618 |
| 6 May 2004 | USD | 41.8 | 42.18 | 40.67 | 40.78 | 40.78 | -0.73 (-1.76%) | 1,317,009 |
| 5 May 2004 | USD | 41.75 | 41.75 | 40.89 | 41.51 | 41.51 | -0.21 (-0.50%) | 1,126,195 |
| 4 May 2004 | USD | 41.5 | 41.9 | 41.46 | 41.72 | 41.72 | +0.27 (+0.65%) | 1,261,548 |
| 3 May 2004 | USD | 41.19 | 41.97 | 40.94 | 41.45 | 41.45 | +0.26 (+0.63%) | 1,026,272 |
