| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | USD | 60.98 | 60.98 | 60.98 | 60.98 | 6.098 | +0.23 (+0.38%) | 6,338 |
| 25 May 2004 | USD | 60.75 | 61 | 60 | 60.75 | 6.075 | -2.25 (-3.57%) | 6,381 |
| 24 May 2004 | USD | 63 | 63.1 | 62.25 | 63 | 6.3 | +0.9 (+1.45%) | 67,500 |
| 21 May 2004 | USD | 62.1 | 62.1 | 60.85 | 62.1 | 6.21 | +0.85 (+1.39%) | 23,510 |
| 20 May 2004 | USD | 61.25 | 62 | 61 | 61.25 | 6.125 | +0.25 (+0.41%) | 83,816 |
| 19 May 2004 | USD | 61 | 62 | 60.49 | 61 | 6.1 | +2.5 (+4.27%) | 35,739 |
| 18 May 2004 | USD | 58.5 | 59.9 | 58 | 58.5 | 5.85 | -0.75 (-1.27%) | 27,075 |
| 17 May 2004 | USD | 59.25 | 60.75 | 59.25 | 59.25 | 5.925 | +0.75 (+1.28%) | 74,766 |
| 14 May 2004 | USD | 58.5 | 59.8 | 58.5 | 58.5 | 5.85 | -1.75 (-2.90%) | 43,300 |
| 13 May 2004 | USD | 60.25 | 61 | 58.7 | 60.25 | 6.025 | +2.06 (+3.54%) | 100,336 |
| 12 May 2004 | USD | 58.19 | 59.1 | 57.6 | 58.19 | 5.819 | +3.69 (+6.77%) | 235,338 |
| 11 May 2004 | USD | 54.5 | 54.5 | 53.5 | 54.5 | 5.45 | +3.6 (+7.07%) | 107,642 |
| 10 May 2004 | USD | 50.9 | 52.5 | 50.9 | 50.9 | 5.09 | -6.1 (-10.70%) | 70,989 |
| 7 May 2004 | USD | 57 | 59.113 | 57 | 57 | 5.7 | -4.6 (-7.47%) | 119,160 |
| 6 May 2004 | USD | 61.6 | 63 | 61 | 61.6 | 6.16 | -0.65 (-1.04%) | 104,363 |
| 5 May 2004 | USD | 62.25 | 63 | 61.3 | 62.25 | 6.225 | +1.25 (+2.05%) | 370,506 |
| 4 May 2004 | USD | 61 | 61.05 | 59 | 61 | 6.1 | +2.25 (+3.83%) | 196,280 |
| 3 May 2004 | USD | 58.75 | 59.95 | 58.25 | 58.75 | 5.875 | -1.05 (-1.76%) | 18,800 |
| 30 Apr 2004 | USD | 59.8 | 60 | 58.9589 | 59.8 | 5.98 | +3.05 (+5.37%) | 394,295 |
| 29 Apr 2004 | USD | 56.75 | 60.15 | 56.5 | 56.75 | 5.675 | -6.25 (-9.92%) | 492,848 |
| 28 Apr 2004 | USD | 63 | 69.89 | 63 | 63 | 6.3 | -6.25 (-9.03%) | 551,157 |
| 27 Apr 2004 | USD | 69.25 | 70 | 68.25 | 69.25 | 6.925 | -0.7 (-1.00%) | 118,073 |
| 26 Apr 2004 | USD | 69.95 | 71.3 | 67.5 | 69.95 | 6.995 | +1.56 (+2.28%) | 270,368 |
| 23 Apr 2004 | USD | 68.39 | 69.5 | 68 | 68.39 | 6.839 | -0.36 (-0.52%) | 321,926 |
| 22 Apr 2004 | USD | 68.75 | 72 | 68.3 | 68.75 | 6.875 | -1.45 (-2.07%) | 479,827 |
| 21 Apr 2004 | USD | 70.2 | 71.45 | 69.25 | 70.2 | 7.02 | -5.15 (-6.83%) | 326,890 |
| 20 Apr 2004 | USD | 75.35 | 75.9455 | 74.75 | 75.35 | 7.535 | +0.6 (+0.80%) | 32,597 |
| 19 Apr 2004 | USD | 74.75 | 75.9 | 73.5 | 74.75 | 7.475 | +1.25 (+1.70%) | 57,804 |
| 16 Apr 2004 | USD | 73.5 | 75.2548 | 73.5 | 73.5 | 7.35 | -2 (-2.65%) | 88,668 |
| 15 Apr 2004 | USD | 75.5 | 76.5 | 75 | 75.5 | 7.55 | -0.625 (-0.82%) | 316,383 |
