| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 79 | 79.75 | 78.67 | 79.56 | 7.956 | +0.66 (+0.84%) | 1,887,390 |
| 20 Apr 2004 | USD | 80.75 | 81.3 | 78.85 | 78.9 | 7.89 | -1.61 (-2.00%) | 1,020,710 |
| 19 Apr 2004 | USD | 80.07 | 80.68 | 79.38 | 80.51 | 8.051 | +0.79 (+0.99%) | 1,897,350 |
| 16 Apr 2004 | USD | 79.13 | 80.06 | 78.32 | 79.72 | 7.972 | -0.17 (-0.21%) | 1,845,860 |
| 15 Apr 2004 | USD | 80.93 | 81.04 | 79.16 | 79.89 | 7.989 | -0.82 (-1.02%) | 3,272,000 |
| 14 Apr 2004 | USD | 80.55 | 81.35 | 80.25 | 80.71 | 8.071 | -0.2 (-0.25%) | 2,221,540 |
| 13 Apr 2004 | USD | 83 | 83 | 80.69 | 80.91 | 8.091 | -1.38 (-1.68%) | 2,228,780 |
| 12 Apr 2004 | USD | 82.4 | 82.88 | 81.59 | 82.29 | 8.229 | +0.31 (+0.38%) | 599,260 |
| 9 Apr 2004 | USD | 81.98 | 81.98 | 81.98 | 81.98 | 8.198 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 83.15 | 83.19 | 81.61 | 81.98 | 8.198 | +0.24 (+0.29%) | 577,200 |
| 7 Apr 2004 | USD | 81.41 | 82.19 | 81.2 | 81.74 | 8.174 | -0.37 (-0.45%) | 807,460 |
| 6 Apr 2004 | USD | 82.48 | 82.52 | 81.89 | 82.11 | 8.211 | -0.72 (-0.87%) | 669,560 |
| 5 Apr 2004 | USD | 82.5 | 82.84 | 81.76 | 82.83 | 8.283 | +0.86 (+1.05%) | 1,034,860 |
| 2 Apr 2004 | USD | 81.46 | 82 | 81.25 | 81.97 | 8.197 | +1.74 (+2.17%) | 1,443,700 |
| 1 Apr 2004 | USD | 80.11 | 80.49 | 79.62 | 80.23 | 8.023 | +0.75 (+0.94%) | 1,849,360 |
| 31 Mar 2004 | USD | 80.09 | 80.19 | 79.11 | 79.48 | 7.948 | -0.23 (-0.29%) | 1,022,870 |
| 30 Mar 2004 | USD | 79.1 | 79.72 | 78.82 | 79.71 | 7.971 | +0.25 (+0.31%) | 1,398,200 |
| 29 Mar 2004 | USD | 78.62 | 79.63 | 78.62 | 79.46 | 7.946 | +1.23 (+1.57%) | 2,090,380 |
| 26 Mar 2004 | USD | 78.36 | 78.78 | 78.06 | 78.23 | 7.823 | -0.05 (-0.06%) | 1,695,220 |
| 25 Mar 2004 | USD | 76.6 | 78.42 | 76.19 | 78.28 | 7.828 | +2.09 (+2.74%) | 1,761,200 |
| 24 Mar 2004 | USD | 75.7 | 76.69 | 75.5 | 76.19 | 7.619 | +0.24 (+0.32%) | 1,248,890 |
| 23 Mar 2004 | USD | 76.64 | 76.92 | 75.69 | 75.95 | 7.595 | -0.2 (-0.26%) | 1,461,170 |
| 22 Mar 2004 | USD | 77.28 | 77.37 | 75.58 | 76.15 | 7.615 | -1.33 (-1.72%) | 2,311,020 |
| 19 Mar 2004 | USD | 78.38 | 78.69 | 77.44 | 77.48 | 7.748 | -0.85 (-1.09%) | 746,070 |
| 18 Mar 2004 | USD | 78.04 | 78.65 | 77.39 | 78.33 | 7.833 | -0.52 (-0.66%) | 1,442,510 |
| 17 Mar 2004 | USD | 78.25 | 79 | 78.15 | 78.85 | 7.885 | +1.27 (+1.64%) | 1,026,100 |
| 16 Mar 2004 | USD | 78.29 | 78.29 | 76.8 | 77.58 | 7.758 | +0.19 (+0.25%) | 2,257,280 |
| 15 Mar 2004 | USD | 78.28 | 78.81 | 77.29 | 77.39 | 7.739 | -1.67 (-2.11%) | 2,062,020 |
| 12 Mar 2004 | USD | 77.8 | 79.12 | 77.65 | 79.06 | 7.906 | +1.46 (+1.88%) | 2,467,710 |
| 11 Mar 2004 | USD | 78.09 | 79.09 | 77.55 | 77.6 | 7.76 | -0.87 (-1.11%) | 2,095,120 |
