| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | USD | 52.35 | 53.19 | 51.25 | 52.55 | 52.55 | +0.6 (+1.15%) | 218,000 |
| 22 Apr 2004 | USD | 49.6 | 52.75 | 49.6 | 51.95 | 51.95 | +2.25 (+4.53%) | 303,000 |
| 21 Apr 2004 | USD | 50 | 50 | 48.65 | 49.7 | 49.7 | -2.05 (-3.96%) | 464,800 |
| 20 Apr 2004 | USD | 51.84 | 52.7 | 51.7 | 51.75 | 51.75 | -0.09 (-0.17%) | 136,700 |
| 19 Apr 2004 | USD | 52.45 | 52.75 | 51.45 | 51.84 | 51.84 | -0.71 (-1.35%) | 115,200 |
| 16 Apr 2004 | USD | 52.5 | 52.8 | 52.13 | 52.55 | 52.55 | +0.05 (+0.10%) | 159,300 |
| 15 Apr 2004 | USD | 54.16 | 54.16 | 51.11 | 52.5 | 52.5 | -1.76 (-3.24%) | 384,900 |
| 14 Apr 2004 | USD | 54.4 | 54.84 | 54.03 | 54.26 | 54.26 | -0.07 (-0.13%) | 181,500 |
| 13 Apr 2004 | USD | 55.45 | 55.65 | 54.15 | 54.33 | 54.33 | -1.15 (-2.07%) | 233,700 |
| 12 Apr 2004 | USD | 55.35 | 55.7 | 55.26 | 55.48 | 55.48 | -0.02 (-0.04%) | 82,400 |
| 9 Apr 2004 | USD | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 56 | 56 | 54.76 | 55.5 | 55.5 | -0.05 (-0.09%) | 132,600 |
| 7 Apr 2004 | USD | 55.35 | 56.24 | 55.2 | 55.55 | 55.55 | +0.22 (+0.40%) | 94,400 |
| 6 Apr 2004 | USD | 54.65 | 55.68 | 54.65 | 55.33 | 55.33 | +0.36 (+0.65%) | 126,300 |
| 5 Apr 2004 | USD | 54.5 | 55.08 | 54.2 | 54.97 | 54.97 | +0.72 (+1.33%) | 91,500 |
| 2 Apr 2004 | USD | 54.35 | 54.74 | 53.67 | 54.25 | 54.25 | +0.25 (+0.46%) | 169,800 |
| 1 Apr 2004 | USD | 54 | 54.3 | 53.66 | 54 | 54 | -0.15 (-0.28%) | 111,300 |
| 31 Mar 2004 | USD | 54.2 | 54.5 | 53.75 | 54.15 | 54.15 | -0.2 (-0.37%) | 109,800 |
| 30 Mar 2004 | USD | 55.68 | 55.68 | 54.2 | 54.35 | 54.35 | -1.53 (-2.74%) | 171,200 |
| 29 Mar 2004 | USD | 54.35 | 55.95 | 54.35 | 55.88 | 55.88 | +1.38 (+2.53%) | 161,800 |
| 26 Mar 2004 | USD | 53.73 | 54.62 | 53.6 | 54.5 | 54.5 | +1.27 (+2.39%) | 111,000 |
| 25 Mar 2004 | USD | 51.5 | 53.4 | 51.18 | 53.23 | 53.23 | +2.47 (+4.87%) | 204,900 |
| 24 Mar 2004 | USD | 51.28 | 51.3 | 50.75 | 50.76 | 50.76 | -0.62 (-1.21%) | 131,000 |
| 23 Mar 2004 | USD | 51.95 | 52.35 | 51.2 | 51.38 | 51.38 | -0.32 (-0.62%) | 123,800 |
| 22 Mar 2004 | USD | 52.12 | 52.17 | 51 | 51.7 | 51.7 | -0.54 (-1.03%) | 268,900 |
| 19 Mar 2004 | USD | 53.2 | 53.35 | 52.2 | 52.24 | 52.24 | -0.96 (-1.80%) | 163,500 |
| 18 Mar 2004 | USD | 53.1 | 53.75 | 53.1 | 53.2 | 53.2 | -0.1 (-0.19%) | 74,100 |
| 17 Mar 2004 | USD | 53.22 | 53.94 | 53.05 | 53.3 | 53.3 | +0.35 (+0.66%) | 124,300 |
| 16 Mar 2004 | USD | 53.95 | 54.7 | 52.65 | 52.95 | 52.95 | -0.85 (-1.58%) | 281,800 |
| 15 Mar 2004 | USD | 55.07 | 55.07 | 53.78 | 53.8 | 53.8 | -1.2 (-2.18%) | 176,200 |
