| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | USD | 29.02 | 29.13 | 28.27 | 29.09 | 7.2725 | +0.19 (+0.66%) | 8,688,400 |
| 30 Apr 2004 | USD | 29.2 | 29.2 | 28.26 | 28.9 | 7.225 | -0.02 (-0.07%) | 7,362,000 |
| 29 Apr 2004 | USD | 30.15 | 30.35 | 28.19 | 28.92 | 7.23 | -1.43 (-4.71%) | 14,244,000 |
| 28 Apr 2004 | USD | 31.75 | 31.75 | 30.35 | 30.35 | 7.5875 | -1.33 (-4.20%) | 7,398,000 |
| 27 Apr 2004 | USD | 31.65 | 32.1 | 31.47 | 31.68 | 7.92 | +0.18 (+0.57%) | 5,031,600 |
| 26 Apr 2004 | USD | 32.3 | 32.55 | 31.25 | 31.5 | 7.875 | -0.55 (-1.72%) | 4,229,600 |
| 23 Apr 2004 | USD | 31.67 | 32.35 | 31.65 | 32.05 | 8.0125 | +0.2 (+0.63%) | 5,277,600 |
| 22 Apr 2004 | USD | 31.95 | 31.95 | 31.23 | 31.85 | 7.9625 | +0.65 (+2.08%) | 5,924,000 |
| 21 Apr 2004 | USD | 31.33 | 31.5 | 30.89 | 31.2 | 7.8 | -0.6 (-1.89%) | 6,356,000 |
| 20 Apr 2004 | USD | 32.6 | 32.75 | 31.77 | 31.8 | 7.95 | -1.04 (-3.17%) | 5,425,600 |
| 19 Apr 2004 | USD | 32.81 | 33.1 | 32.53 | 32.84 | 8.21 | -0.06 (-0.18%) | 3,013,600 |
| 16 Apr 2004 | USD | 33.05 | 33.45 | 32.81 | 32.9 | 8.225 | -0.28 (-0.84%) | 4,478,800 |
| 15 Apr 2004 | USD | 33.5 | 33.8 | 32.75 | 33.18 | 8.295 | -0.63 (-1.86%) | 4,962,000 |
| 14 Apr 2004 | USD | 33.95 | 34.23 | 33.79 | 33.81 | 8.4525 | -0.69 (-2%) | 5,007,600 |
| 13 Apr 2004 | USD | 35.41 | 35.64 | 34.5 | 34.5 | 8.625 | -0.64 (-1.82%) | 5,335,600 |
| 12 Apr 2004 | USD | 34.65 | 35.47 | 34.64 | 35.14 | 8.785 | +0.74 (+2.15%) | 4,133,600 |
| 9 Apr 2004 | USD | 34.4 | 34.4 | 34.4 | 34.4 | 8.6 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 34.06 | 34.67 | 33.77 | 34.4 | 8.6 | +0.68 (+2.02%) | 4,028,000 |
| 7 Apr 2004 | USD | 33.62 | 33.99 | 33.56 | 33.72 | 8.43 | -0.22 (-0.65%) | 2,275,200 |
| 6 Apr 2004 | USD | 33.52 | 34.2 | 33.45 | 33.94 | 8.485 | +0.1 (+0.30%) | 3,705,600 |
| 5 Apr 2004 | USD | 33.72 | 34.08 | 33.5 | 33.84 | 8.46 | -0.06 (-0.18%) | 2,678,400 |
| 2 Apr 2004 | USD | 33.85 | 34.22 | 33.42 | 33.9 | 8.475 | +0.22 (+0.65%) | 4,268,800 |
| 1 Apr 2004 | USD | 33.69 | 34.35 | 33.2 | 33.68 | 8.42 | +0.18 (+0.54%) | 8,255,200 |
| 31 Mar 2004 | USD | 32.56 | 33.65 | 32.31 | 33.5 | 8.375 | +1.2 (+3.72%) | 7,911,200 |
| 30 Mar 2004 | USD | 31.22 | 32.47 | 31.15 | 32.3 | 8.075 | +1.26 (+4.06%) | 6,259,600 |
| 29 Mar 2004 | USD | 31.3 | 31.6 | 30.85 | 31.04 | 7.76 | +0.26 (+0.84%) | 5,428,000 |
| 26 Mar 2004 | USD | 31 | 31.41 | 30.78 | 30.78 | 7.695 | -0.22 (-0.71%) | 4,228,000 |
| 25 Mar 2004 | USD | 30.9 | 31.21 | 30.75 | 31 | 7.75 | -0.74 (-2.33%) | 4,068,400 |
| 24 Mar 2004 | USD | 31.75 | 32.49 | 31.6 | 31.74 | 7.935 | -0.1 (-0.31%) | 9,321,600 |
| 23 Mar 2004 | USD | 32.55 | 32.9 | 31.6 | 31.84 | 7.96 | -0.48 (-1.49%) | 5,868,000 |
