| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | USD | 46.35 | 47.45 | 46.35 | 46.5 | 46.5 | -0.08 (-0.17%) | 203,100 |
| 3 Jun 2004 | USD | 48.05 | 48.05 | 46.36 | 46.58 | 46.58 | -1.46 (-3.04%) | 152,900 |
| 2 Jun 2004 | USD | 48.22 | 48.24 | 47.51 | 48.04 | 48.04 | -0.13 (-0.27%) | 97,300 |
| 1 Jun 2004 | USD | 48.5 | 48.66 | 47.49 | 48.17 | 48.17 | -0.23 (-0.48%) | 155,100 |
| 31 May 2004 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 49.28 | 49.33 | 48.22 | 48.4 | 48.4 | -0.98 (-1.98%) | 128,300 |
| 27 May 2004 | USD | 48.9 | 49.48 | 48.85 | 49.38 | 49.38 | -0.17 (-0.34%) | 99,100 |
| 26 May 2004 | USD | 48.48 | 49.7 | 48.48 | 49.55 | 49.55 | +1.12 (+2.31%) | 96,700 |
| 25 May 2004 | USD | 47.03 | 48.6 | 47 | 48.43 | 48.43 | +1.41 (+3.00%) | 135,200 |
| 24 May 2004 | USD | 48.35 | 49.12 | 47.02 | 47.02 | 47.02 | -1.22 (-2.53%) | 160,300 |
| 21 May 2004 | USD | 47.75 | 48.45 | 47.58 | 48.24 | 48.24 | +0.29 (+0.60%) | 66,700 |
| 20 May 2004 | USD | 47.77 | 48.05 | 47.4 | 47.95 | 47.95 | +0.33 (+0.69%) | 96,300 |
| 19 May 2004 | USD | 47.15 | 48.5 | 47.15 | 47.62 | 47.62 | +0.61 (+1.30%) | 57,500 |
| 18 May 2004 | USD | 46.91 | 47.08 | 45.82 | 47.01 | 47.01 | +0.17 (+0.36%) | 329,300 |
| 17 May 2004 | USD | 47.9 | 48.17 | 46.66 | 46.84 | 46.84 | -1.44 (-2.98%) | 398,600 |
| 14 May 2004 | USD | 48 | 48.28 | 47.8 | 48.28 | 48.28 | +0.18 (+0.37%) | 88,000 |
| 13 May 2004 | USD | 48.28 | 48.7 | 48.01 | 48.1 | 48.1 | -0.28 (-0.58%) | 124,600 |
| 12 May 2004 | USD | 48.8 | 49 | 48 | 48.38 | 48.38 | -0.46 (-0.94%) | 164,900 |
| 11 May 2004 | USD | 48.15 | 49.27 | 48.05 | 48.84 | 48.84 | +0.89 (+1.86%) | 113,600 |
| 10 May 2004 | USD | 47.54 | 48.49 | 46.5 | 47.95 | 47.95 | +0.31 (+0.65%) | 293,500 |
| 7 May 2004 | USD | 48.25 | 48.7 | 47.6 | 47.64 | 47.64 | -0.72 (-1.49%) | 329,300 |
| 6 May 2004 | USD | 48.9 | 48.9 | 48.15 | 48.36 | 48.36 | -0.54 (-1.10%) | 138,500 |
| 5 May 2004 | USD | 48.05 | 49.49 | 48.05 | 48.9 | 48.9 | +1 (+2.09%) | 121,400 |
| 4 May 2004 | USD | 48 | 48.4 | 47.02 | 47.9 | 47.9 | -0.2 (-0.42%) | 196,100 |
| 3 May 2004 | USD | 48.42 | 49.35 | 47.94 | 48.1 | 48.1 | -0.32 (-0.66%) | 117,000 |
| 30 Apr 2004 | USD | 48.7 | 49.09 | 47.91 | 48.42 | 48.42 | -0.34 (-0.70%) | 127,500 |
| 29 Apr 2004 | USD | 49.81 | 50.4 | 48.55 | 48.76 | 48.76 | -1.04 (-2.09%) | 198,000 |
| 28 Apr 2004 | USD | 52 | 52 | 49.79 | 49.8 | 49.8 | -2.2 (-4.23%) | 223,100 |
| 27 Apr 2004 | USD | 52 | 52.59 | 52 | 52 | 52 | -0.25 (-0.48%) | 110,600 |
| 26 Apr 2004 | USD | 52.6 | 53.5 | 51.85 | 52.25 | 52.25 | -0.3 (-0.57%) | 148,400 |
