| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 55.8 | 55.8 | 55.55 | 55.69 | 55.69 | +0.05 (+0.09%) | 233,300 |
| 15 Jun 2004 | USD | 55.55 | 55.9 | 55.55 | 55.64 | 55.64 | +0.39 (+0.71%) | 42,400 |
| 14 Jun 2004 | USD | 55.6 | 55.6 | 55.17 | 55.25 | 55.25 | -0.52 (-0.93%) | 26,600 |
| 11 Jun 2004 | USD | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 55.65 | 55.77 | 55.57 | 55.77 | 55.77 | +0.22 (+0.40%) | 40,800 |
| 9 Jun 2004 | USD | 55.85 | 55.88 | 55.55 | 55.55 | 55.55 | -0.4 (-0.71%) | 36,400 |
| 8 Jun 2004 | USD | 55.9 | 56 | 55.65 | 55.95 | 55.95 | +0.15 (+0.27%) | 91,600 |
| 7 Jun 2004 | USD | 55.38 | 55.83 | 55.38 | 55.8 | 55.8 | +0.81 (+1.47%) | 118,800 |
| 4 Jun 2004 | USD | 55.2 | 55.31 | 54.99 | 54.99 | 54.99 | +0.34 (+0.62%) | 100,100 |
| 3 Jun 2004 | USD | 54.78 | 55.1 | 54.59 | 54.65 | 54.65 | -0.42 (-0.76%) | 60,900 |
| 2 Jun 2004 | USD | 54.87 | 55.16 | 54.71 | 55.07 | 55.07 | +0.38 (+0.69%) | 20,700 |
| 1 Jun 2004 | USD | 54.7 | 54.83 | 54.35 | 54.69 | 54.69 | -0.16 (-0.29%) | 69,000 |
| 31 May 2004 | USD | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 54.97 | 54.97 | 54.66 | 54.85 | 54.85 | -0.1 (-0.18%) | 24,600 |
| 27 May 2004 | USD | 54.79 | 54.98 | 54.55 | 54.95 | 54.95 | +0.43 (+0.79%) | 90,900 |
| 26 May 2004 | USD | 54.3 | 54.6 | 54.29 | 54.52 | 54.52 | -0.01 (-0.02%) | 154,600 |
| 25 May 2004 | USD | 53.56 | 54.54 | 53.46 | 54.53 | 54.53 | +0.82 (+1.53%) | 99,800 |
| 24 May 2004 | USD | 53.7 | 54.06 | 53.52 | 53.71 | 53.71 | +0.06 (+0.11%) | 92,600 |
| 21 May 2004 | USD | 53.94 | 54.01 | 53.58 | 53.65 | 53.65 | +0.05 (+0.09%) | 67,100 |
| 20 May 2004 | USD | 53.65 | 53.79 | 53.42 | 53.6 | 53.6 | -0.01 (-0.02%) | 48,200 |
| 19 May 2004 | USD | 54.17 | 54.34 | 53.45 | 53.61 | 53.61 | -0.04 (-0.07%) | 73,800 |
| 18 May 2004 | USD | 53.6 | 53.77 | 53.47 | 53.65 | 53.65 | +0.3 (+0.56%) | 40,400 |
| 17 May 2004 | USD | 53.12 | 53.59 | 53.07 | 53.35 | 53.35 | -0.44 (-0.82%) | 91,200 |
| 14 May 2004 | USD | 53.92 | 54.04 | 53.45 | 53.79 | 53.79 | -0.06 (-0.11%) | 32,000 |
| 13 May 2004 | USD | 53.65 | 54.17 | 53.6 | 53.85 | 53.85 | -0.1 (-0.19%) | 46,600 |
| 12 May 2004 | USD | 53.68 | 53.95 | 52.86 | 53.95 | 53.95 | +0.27 (+0.50%) | 415,300 |
| 11 May 2004 | USD | 53.55 | 53.86 | 53.55 | 53.68 | 53.68 | +0.16 (+0.30%) | 81,000 |
| 10 May 2004 | USD | 53.35 | 53.68 | 53.04 | 53.52 | 53.52 | -0.48 (-0.89%) | 506,400 |
| 7 May 2004 | USD | 54.25 | 54.62 | 53.9 | 54 | 54 | -0.64 (-1.17%) | 244,800 |
| 6 May 2004 | USD | 54.75 | 54.78 | 54.25 | 54.64 | 54.64 | -0.33 (-0.60%) | 83,900 |
