| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 360 | 361 | 360 | 361 | 18,050 | 0.0 (0.0%) | 230 |
| 8 Jun 2004 | USD | 357.5 | 362 | 357.5 | 361 | 18,050 | -1.5 (-0.41%) | 749 |
| 7 Jun 2004 | USD | 387.5 | 387.5 | 358.5 | 362.5 | 18,125 | +5.5 (+1.54%) | 2,230 |
| 4 Jun 2004 | USD | 359.5 | 359.5 | 354.5 | 357 | 17,850 | +3.5 (+0.99%) | 2,564 |
| 3 Jun 2004 | USD | 357.5 | 357.5 | 352.5 | 353.5 | 17,675 | +2 (+0.57%) | 174 |
| 2 Jun 2004 | USD | 354 | 354 | 351 | 351.5 | 17,575 | +1 (+0.29%) | 44 |
| 1 Jun 2004 | USD | 350.5 | 354.5 | 350 | 350.5 | 17,525 | -0.5 (-0.14%) | 304 |
| 31 May 2004 | USD | 351 | 351 | 351 | 351 | 17,550 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 350.5 | 356.5 | 350.5 | 351 | 17,550 | +1.5 (+0.43%) | 154 |
| 27 May 2004 | USD | 350 | 350.5 | 348 | 349.5 | 17,475 | -0.5 (-0.14%) | 4,504 |
| 26 May 2004 | USD | 347.5 | 350 | 342.5 | 350 | 17,500 | +3.5 (+1.01%) | 1,104 |
| 25 May 2004 | USD | 344 | 347.5 | 341.5 | 346.5 | 17,325 | -1 (-0.29%) | 134 |
| 24 May 2004 | USD | 346.5 | 347.5 | 343 | 347.5 | 17,375 | 0.0 (0.0%) | 168 |
| 21 May 2004 | USD | 341.5 | 347.5 | 341.5 | 347.5 | 17,375 | +6 (+1.76%) | 66 |
| 20 May 2004 | USD | 341.5 | 342 | 341.5 | 341.5 | 17,075 | -1 (-0.29%) | 96 |
| 19 May 2004 | USD | 340.5 | 342.5 | 340.5 | 342.5 | 17,125 | 0.0 (0.0%) | 64 |
| 18 May 2004 | USD | 345.5 | 345.5 | 340.5 | 342.5 | 17,125 | 0.0 (0.0%) | 160 |
| 17 May 2004 | USD | 343 | 343.5 | 342.5 | 342.5 | 17,125 | -5 (-1.44%) | 120 |
| 14 May 2004 | USD | 349.5 | 350 | 342.5 | 347.5 | 17,375 | -2 (-0.57%) | 232 |
| 13 May 2004 | USD | 342.5 | 349.5 | 335.5 | 349.5 | 17,475 | -0.5 (-0.14%) | 180 |
| 12 May 2004 | USD | 345.5 | 350 | 345 | 350 | 17,500 | +4.5 (+1.30%) | 27 |
| 11 May 2004 | USD | 346 | 346.875 | 345.5 | 345.5 | 17,275 | 0.0 (0.0%) | 71 |
| 10 May 2004 | USD | 347.5 | 347.5 | 345.5 | 345.5 | 17,275 | -3 (-0.86%) | 18 |
| 7 May 2004 | USD | 351 | 352 | 347.5 | 348.5 | 17,425 | -1 (-0.29%) | 1,331 |
| 6 May 2004 | USD | 350.5 | 352.5 | 348 | 349.5 | 17,475 | -2.5 (-0.71%) | 524 |
| 5 May 2004 | USD | 348 | 352 | 348 | 352 | 17,600 | +4 (+1.15%) | 207 |
| 4 May 2004 | USD | 348 | 351 | 348 | 348 | 17,400 | 0.0 (0.0%) | 198 |
| 3 May 2004 | USD | 350 | 352.5 | 345 | 348 | 17,400 | +2 (+0.58%) | 896 |
| 30 Apr 2004 | USD | 345 | 350 | 345 | 346 | 17,300 | 0.0 (0.0%) | 236 |
| 29 Apr 2004 | USD | 353.5 | 356.5 | 345 | 346 | 17,300 | -7.5 (-2.12%) | 1,726 |
