| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 39.52 | 40.24 | 38.96 | 39.76 | 477.12 | +0.24 (+0.61%) | 89,228 |
| 15 Jun 2004 | USD | 38.8 | 39.76 | 38.64 | 39.52 | 474.24 | +0.8 (+2.07%) | 69,979 |
| 14 Jun 2004 | USD | 38.72 | 39.76 | 38.24 | 38.72 | 464.64 | +0.16 (+0.41%) | 31,387 |
| 11 Jun 2004 | USD | 38.56 | 38.56 | 38.56 | 38.56 | 462.72 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 38 | 39.04 | 37.6 | 38.56 | 462.72 | +0.16 (+0.42%) | 34,870 |
| 9 Jun 2004 | USD | 39.2 | 39.6 | 37.6 | 38.4 | 460.8 | -0.48 (-1.23%) | 47,317 |
| 8 Jun 2004 | USD | 40.32 | 40.32 | 38.8 | 38.88 | 466.56 | -1.44 (-3.57%) | 43,159 |
| 7 Jun 2004 | USD | 41.6 | 41.84 | 39.52 | 40.32 | 483.84 | -0.8 (-1.95%) | 89,302 |
| 4 Jun 2004 | USD | 41.84 | 41.84 | 40.8 | 41.12 | 493.44 | -0.4 (-0.96%) | 69,831 |
| 3 Jun 2004 | USD | 40.4 | 42 | 39.76 | 41.52 | 498.24 | +1.6 (+4.01%) | 100,651 |
| 2 Jun 2004 | USD | 40.4 | 41.28 | 39.52 | 39.92 | 479.04 | +1.76 (+4.61%) | 309,259 |
| 1 Jun 2004 | USD | 38.08 | 38.64 | 37.04 | 38.16 | 457.92 | +0.64 (+1.71%) | 28,172 |
| 31 May 2004 | USD | 37.52 | 37.52 | 37.52 | 37.52 | 450.24 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 38 | 38.16 | 37.28 | 37.52 | 450.24 | -0.08 (-0.21%) | 60,328 |
| 27 May 2004 | USD | 38.4 | 39.36 | 37.2 | 37.6 | 451.2 | -0.8 (-2.08%) | 124,110 |
| 26 May 2004 | USD | 36.56 | 38.88 | 36.08 | 38.4 | 460.8 | +2.56 (+7.14%) | 165,379 |
| 25 May 2004 | USD | 35.28 | 36.64 | 35.12 | 35.84 | 430.08 | +0.08 (+0.22%) | 66,782 |
| 24 May 2004 | USD | 36.96 | 37.2 | 34.88 | 35.76 | 429.12 | -0.32 (-0.89%) | 129,898 |
| 21 May 2004 | USD | 38.96 | 39.28 | 35.92 | 36.08 | 432.96 | -1.28 (-3.43%) | 134,288 |
| 20 May 2004 | USD | 38.48 | 38.8 | 37.2 | 37.36 | 448.32 | -0.64 (-1.68%) | 93,624 |
| 19 May 2004 | USD | 39.04 | 40.4 | 38 | 38 | 456 | 0.0 (0.0%) | 142,100 |
| 18 May 2004 | USD | 38.4 | 38.48 | 37.12 | 38 | 456 | -0.16 (-0.42%) | 86,259 |
| 17 May 2004 | USD | 36.64 | 38.72 | 36.64 | 38.16 | 457.92 | +0.8 (+2.14%) | 84,666 |
| 14 May 2004 | USD | 38.8 | 39.52 | 37.04 | 37.36 | 448.32 | -1.04 (-2.71%) | 73,098 |
| 13 May 2004 | USD | 38.8 | 39.04 | 37.28 | 38.4 | 460.8 | -0.56 (-1.44%) | 57,787 |
| 12 May 2004 | USD | 36.72 | 39.36 | 36.56 | 38.96 | 467.52 | +0.08 (+0.21%) | 173,510 |
| 11 May 2004 | USD | 37.52 | 40.56 | 37.2 | 38.88 | 466.56 | -0.8 (-2.02%) | 233,991 |
| 10 May 2004 | USD | 40.4 | 40.4 | 36 | 39.68 | 476.16 | -0.96 (-2.36%) | 168,056 |
| 7 May 2004 | USD | 40.48 | 41.36 | 39.52 | 40.64 | 487.68 | +0.88 (+2.21%) | 191,944 |
| 6 May 2004 | USD | 38.88 | 40.72 | 38.56 | 39.76 | 477.12 | +0.72 (+1.84%) | 393,570 |
