| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 79.9 | 79.99 | 78.98 | 79.49 | 7.949 | +0.02 (+0.03%) | 722,170 |
| 1 Jun 2004 | USD | 78.61 | 79.55 | 78.61 | 79.47 | 7.947 | +0.1 (+0.13%) | 662,360 |
| 31 May 2004 | USD | 79.37 | 79.37 | 79.37 | 79.37 | 7.937 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 79.15 | 79.46 | 78.81 | 79.37 | 7.937 | +0.22 (+0.28%) | 414,620 |
| 27 May 2004 | USD | 78.73 | 79.47 | 78.46 | 79.15 | 7.915 | +0.25 (+0.32%) | 1,314,940 |
| 26 May 2004 | USD | 78.02 | 78.91 | 78.02 | 78.9 | 7.89 | +0.4 (+0.51%) | 1,889,620 |
| 25 May 2004 | USD | 76.07 | 78.57 | 76.07 | 78.5 | 7.85 | +1.74 (+2.27%) | 1,439,980 |
| 24 May 2004 | USD | 77.46 | 77.6 | 76.41 | 76.76 | 7.676 | +0.48 (+0.63%) | 741,880 |
| 21 May 2004 | USD | 75.83 | 76.59 | 75.79 | 76.28 | 7.628 | +0.52 (+0.69%) | 542,790 |
| 20 May 2004 | USD | 75.93 | 76.28 | 75.41 | 75.76 | 7.576 | 0.0 (0.0%) | 722,250 |
| 19 May 2004 | USD | 76.89 | 77.29 | 75.7 | 75.76 | 7.576 | 0.0 (0.0%) | 1,517,420 |
| 18 May 2004 | USD | 76.15 | 76.2 | 75.38 | 75.76 | 7.576 | +0.83 (+1.11%) | 835,200 |
| 17 May 2004 | USD | 75.83 | 75.83 | 74.3 | 74.93 | 7.493 | -1 (-1.32%) | 1,803,670 |
| 14 May 2004 | USD | 76.55 | 76.8 | 75.5 | 75.93 | 7.593 | -1.05 (-1.36%) | 656,000 |
| 13 May 2004 | USD | 76.45 | 77.37 | 76.25 | 76.98 | 7.698 | +0.19 (+0.25%) | 1,139,580 |
| 12 May 2004 | USD | 77 | 77 | 74.96 | 76.79 | 7.679 | -0.21 (-0.27%) | 2,305,720 |
| 11 May 2004 | USD | 76.5 | 77.06 | 76.07 | 77 | 7.7 | +1.31 (+1.73%) | 1,436,550 |
| 10 May 2004 | USD | 76 | 76.13 | 74.98 | 75.69 | 7.569 | -0.74 (-0.97%) | 3,093,340 |
| 7 May 2004 | USD | 77.24 | 78.11 | 76.42 | 76.43 | 7.643 | -0.91 (-1.18%) | 2,961,890 |
| 6 May 2004 | USD | 77.9 | 77.9 | 76.55 | 77.34 | 7.734 | -0.84 (-1.07%) | 2,424,030 |
| 5 May 2004 | USD | 77.96 | 78.46 | 77.88 | 78.18 | 7.818 | +0.31 (+0.40%) | 781,440 |
| 4 May 2004 | USD | 77.61 | 78.57 | 77.06 | 77.87 | 7.787 | +0.42 (+0.54%) | 890,800 |
| 3 May 2004 | USD | 76.76 | 78.02 | 76.63 | 77.45 | 7.745 | +0.91 (+1.19%) | 1,487,240 |
| 30 Apr 2004 | USD | 78.43 | 78.43 | 76.54 | 76.54 | 7.654 | -1.66 (-2.12%) | 1,504,760 |
| 29 Apr 2004 | USD | 80.08 | 80.08 | 77.58 | 78.2 | 7.82 | -1.04 (-1.31%) | 2,501,110 |
| 28 Apr 2004 | USD | 80.75 | 81.23 | 79.11 | 79.24 | 7.924 | -1.81 (-2.23%) | 1,816,980 |
| 27 Apr 2004 | USD | 81.86 | 81.9 | 80.79 | 81.05 | 8.105 | -0.08 (-0.10%) | 382,730 |
| 26 Apr 2004 | USD | 82 | 82.16 | 81 | 81.13 | 8.113 | -0.5 (-0.61%) | 822,660 |
| 23 Apr 2004 | USD | 81.34 | 81.75 | 81.02 | 81.63 | 8.163 | +0.6 (+0.74%) | 520,120 |
| 22 Apr 2004 | USD | 79.21 | 81.48 | 79.21 | 81.03 | 8.103 | +1.47 (+1.85%) | 1,404,440 |
