| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | USD | 76.125 | 78.012 | 75.65 | 76.125 | 7.6125 | -3.375 (-4.25%) | 224,348 |
| 13 Apr 2004 | USD | 79.5 | 81.55 | 79.5 | 79.5 | 7.95 | -3.25 (-3.93%) | 105,433 |
| 12 Apr 2004 | USD | 82.75 | 84 | 82 | 82.75 | 8.275 | -0.25 (-0.30%) | 36,436 |
| 9 Apr 2004 | USD | 83 | 83 | 83 | 83 | 8.3 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 83 | 83.5 | 82.4 | 83 | 8.3 | +0.8 (+0.97%) | 58,972 |
| 7 Apr 2004 | USD | 82.2 | 82.75 | 81.65 | 82.2 | 8.22 | -0.3 (-0.36%) | 192,211 |
| 6 Apr 2004 | USD | 82.5 | 82.5 | 80 | 82.5 | 8.25 | +0.25 (+0.30%) | 103,280 |
| 5 Apr 2004 | USD | 82.25 | 82.75 | 81.25 | 82.25 | 8.225 | -0.5 (-0.60%) | 170,284 |
| 2 Apr 2004 | USD | 82.75 | 83 | 82 | 82.75 | 8.275 | +2.7 (+3.37%) | 172,592 |
| 1 Apr 2004 | USD | 80.05 | 80.75 | 79 | 80.05 | 8.005 | +3.05 (+3.96%) | 74,383 |
| 31 Mar 2004 | USD | 77 | 77.25 | 76 | 77 | 7.7 | +1 (+1.32%) | 215,371 |
| 30 Mar 2004 | USD | 76 | 76.3625 | 75.35 | 76 | 7.6 | 0.0 (0.0%) | 71,343 |
| 29 Mar 2004 | USD | 76 | 76.7 | 75.7 | 76 | 7.6 | +2.01 (+2.72%) | 41,004 |
| 26 Mar 2004 | USD | 73.99 | 75.2 | 73.99 | 73.99 | 7.399 | -1.26 (-1.67%) | 83,277 |
| 25 Mar 2004 | USD | 75.25 | 75.25 | 73.9 | 75.25 | 7.525 | -0.05 (-0.07%) | 195,122 |
| 24 Mar 2004 | USD | 75.3 | 76.1 | 75 | 75.3 | 7.53 | -1.9 (-2.46%) | 52,860 |
| 23 Mar 2004 | USD | 77.2 | 78.5 | 76.25 | 77.2 | 7.72 | +0.5 (+0.65%) | 126,625 |
| 22 Mar 2004 | USD | 76.7 | 77.25 | 76 | 76.7 | 7.67 | -0.04 (-0.05%) | 56,609 |
| 19 Mar 2004 | USD | 76.74 | 77.75 | 76 | 76.74 | 7.674 | +1.365 (+1.81%) | 35,348 |
| 18 Mar 2004 | USD | 75.375 | 75.55 | 74.25 | 75.375 | 7.5375 | +0.975 (+1.31%) | 51,485 |
| 17 Mar 2004 | USD | 74.4 | 74.9 | 73.5 | 74.4 | 7.44 | +2.8 (+3.91%) | 58,450 |
| 16 Mar 2004 | USD | 71.6 | 72.25 | 71 | 71.6 | 7.16 | +0.6 (+0.85%) | 272,163 |
| 15 Mar 2004 | USD | 71 | 75 | 71 | 71 | 7.1 | -1.1 (-1.53%) | 154,427 |
| 12 Mar 2004 | USD | 72.1 | 72.65 | 71.75 | 72.1 | 7.21 | +2.6 (+3.74%) | 22,241 |
| 11 Mar 2004 | USD | 69.5 | 71.75 | 69.5 | 69.5 | 6.95 | -3.5 (-4.79%) | 47,156 |
| 10 Mar 2004 | USD | 73 | 73.6 | 72.452 | 73 | 7.3 | -3 (-3.95%) | 34,801 |
| 9 Mar 2004 | USD | 76 | 76 | 74.5 | 76 | 7.6 | +0.5 (+0.66%) | 12,073 |
| 8 Mar 2004 | USD | 75.5 | 76.5 | 74.7 | 75.5 | 7.55 | +3 (+4.14%) | 52,128 |
| 5 Mar 2004 | USD | 72.5 | 73.25 | 72.25 | 72.5 | 7.25 | +0.05 (+0.07%) | 164,599 |
| 4 Mar 2004 | USD | 72.45 | 74.1 | 71.7 | 72.45 | 7.245 | -1.75 (-2.36%) | 349,149 |
