| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | USD | 41.53 | 42.04 | 41.06 | 41.19 | 41.19 | -0.42 (-1.01%) | 588,109 |
| 29 Apr 2004 | USD | 41.81 | 42.27 | 41.43 | 41.61 | 41.61 | -0.13 (-0.31%) | 1,177,088 |
| 28 Apr 2004 | USD | 42.08 | 42.4 | 41.65 | 41.74 | 41.74 | -0.28 (-0.67%) | 613,431 |
| 27 Apr 2004 | USD | 42.4 | 42.77 | 41.85 | 42.02 | 42.02 | -0.17 (-0.40%) | 778,718 |
| 26 Apr 2004 | USD | 42.9 | 43 | 42.1 | 42.19 | 42.19 | -0.71 (-1.66%) | 516,066 |
| 23 Apr 2004 | USD | 42.92 | 43 | 42.2 | 42.9 | 42.9 | -0.24 (-0.56%) | 484,501 |
| 22 Apr 2004 | USD | 42.61 | 44 | 42.54 | 43.14 | 43.14 | +0.31 (+0.72%) | 1,281,529 |
| 21 Apr 2004 | USD | 42.55 | 42.95 | 42.28 | 42.83 | 42.83 | +0.29 (+0.68%) | 536,337 |
| 20 Apr 2004 | USD | 42.86 | 42.95 | 42.51 | 42.54 | 42.54 | -0.33 (-0.77%) | 1,012,507 |
| 19 Apr 2004 | USD | 42.25 | 42.9 | 42.15 | 42.87 | 42.87 | +0.67 (+1.59%) | 652,742 |
| 16 Apr 2004 | USD | 41.35 | 42.51 | 41.22 | 42.2 | 42.2 | +0.7 (+1.69%) | 557,133 |
| 15 Apr 2004 | USD | 41.77 | 41.9 | 41.44 | 41.5 | 41.5 | -0.24 (-0.57%) | 338,816 |
| 14 Apr 2004 | USD | 41.48 | 42.01 | 41.38 | 41.74 | 41.74 | +0.29 (+0.70%) | 377,793 |
| 13 Apr 2004 | USD | 41.73 | 42.18 | 41.4 | 41.45 | 41.45 | -0.21 (-0.50%) | 439,930 |
| 12 Apr 2004 | USD | 41.19 | 41.97 | 41.1 | 41.66 | 41.66 | +0.54 (+1.31%) | 451,557 |
| 9 Apr 2004 | USD | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 40.99 | 41.3 | 40.93 | 41.12 | 41.12 | +0.4 (+0.98%) | 712,902 |
| 7 Apr 2004 | USD | 40.91 | 41.12 | 40.5 | 40.72 | 40.72 | -0.32 (-0.78%) | 431,945 |
| 6 Apr 2004 | USD | 41.26 | 41.33 | 40.86 | 41.04 | 41.04 | -0.3 (-0.73%) | 364,059 |
| 5 Apr 2004 | USD | 41.45 | 41.51 | 40.95 | 41.34 | 41.34 | -0.06 (-0.14%) | 483,144 |
| 2 Apr 2004 | USD | 40 | 41.64 | 39.95 | 41.4 | 41.4 | +1.62 (+4.07%) | 1,012,810 |
| 1 Apr 2004 | USD | 40.48 | 40.61 | 39.57 | 39.78 | 39.78 | -0.57 (-1.41%) | 887,808 |
| 31 Mar 2004 | USD | 39.74 | 40.4 | 39.51 | 40.35 | 40.35 | +0.79 (+2.00%) | 670,878 |
| 30 Mar 2004 | USD | 39.05 | 39.76 | 38.94 | 39.56 | 39.56 | +0.4 (+1.02%) | 461,892 |
| 29 Mar 2004 | USD | 38.52 | 39.18 | 38.52 | 39.16 | 39.16 | +0.62 (+1.61%) | 692,169 |
| 26 Mar 2004 | USD | 39 | 39.36 | 38.5 | 38.54 | 38.54 | -0.56 (-1.43%) | 588,962 |
| 25 Mar 2004 | USD | 39.18 | 39.38 | 38.73 | 39.1 | 39.1 | +0.14 (+0.36%) | 963,987 |
| 24 Mar 2004 | USD | 38.65 | 39.08 | 38.4 | 38.96 | 38.96 | +0.46 (+1.19%) | 442,187 |
| 23 Mar 2004 | USD | 38.75 | 38.82 | 38.12 | 38.5 | 38.5 | -0.19 (-0.49%) | 650,787 |
| 22 Mar 2004 | USD | 39.43 | 39.46 | 38.31 | 38.69 | 38.69 | -0.78 (-1.98%) | 496,717 |
