| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | USD | 47.88 | 47.93 | 47.4 | 47.82 | 47.82 | -0.43 (-0.89%) | 368,700 |
| 16 Apr 2004 | USD | 48.05 | 48.33 | 48.05 | 48.25 | 48.25 | +0.4 (+0.84%) | 588,200 |
| 15 Apr 2004 | USD | 48.5 | 48.69 | 47.14 | 47.85 | 47.85 | -0.87 (-1.79%) | 937,000 |
| 14 Apr 2004 | USD | 49.01 | 49.41 | 48.45 | 48.72 | 48.72 | -1.15 (-2.31%) | 520,200 |
| 13 Apr 2004 | USD | 50.6 | 50.65 | 49.65 | 49.87 | 49.87 | -0.92 (-1.81%) | 597,700 |
| 12 Apr 2004 | USD | 50.35 | 50.98 | 50.33 | 50.79 | 50.79 | +0.75 (+1.50%) | 316,200 |
| 9 Apr 2004 | USD | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 50.55 | 50.62 | 50 | 50.04 | 50.04 | -0.01 (-0.02%) | 281,200 |
| 7 Apr 2004 | USD | 50.05 | 50.41 | 49.85 | 50.05 | 50.05 | -0.37 (-0.73%) | 346,200 |
| 6 Apr 2004 | USD | 50.75 | 50.77 | 50.15 | 50.42 | 50.42 | -0.54 (-1.06%) | 372,800 |
| 5 Apr 2004 | USD | 51.2 | 51.3 | 50.69 | 50.96 | 50.96 | +0.19 (+0.37%) | 251,800 |
| 2 Apr 2004 | USD | 50.98 | 51.2 | 50.5 | 50.77 | 50.77 | +0.58 (+1.16%) | 433,700 |
| 1 Apr 2004 | USD | 50.6 | 51.23 | 50.06 | 50.19 | 50.19 | -0.91 (-1.78%) | 704,700 |
| 31 Mar 2004 | USD | 50 | 51.23 | 50 | 51.1 | 51.1 | +1.3 (+2.61%) | 1,143,600 |
| 30 Mar 2004 | USD | 49 | 49.95 | 48.95 | 49.8 | 49.8 | +0.9 (+1.84%) | 662,800 |
| 29 Mar 2004 | USD | 47.7 | 49.12 | 47.7 | 48.9 | 48.9 | -0.48 (-0.97%) | 694,300 |
| 26 Mar 2004 | USD | 48.7 | 49.69 | 48.67 | 49.38 | 49.38 | -0.55 (-1.10%) | 636,400 |
| 25 Mar 2004 | USD | 49.51 | 50 | 49.33 | 49.93 | 49.93 | -0.81 (-1.60%) | 711,600 |
| 24 Mar 2004 | USD | 51.95 | 51.98 | 50.55 | 50.74 | 50.74 | -0.9 (-1.74%) | 918,300 |
| 23 Mar 2004 | USD | 51.6 | 51.77 | 51.25 | 51.64 | 51.64 | +1.34 (+2.66%) | 669,800 |
| 22 Mar 2004 | USD | 50.05 | 50.74 | 49.33 | 50.3 | 50.3 | -1.46 (-2.82%) | 1,171,800 |
| 19 Mar 2004 | USD | 52.44 | 52.74 | 51.71 | 51.76 | 51.76 | -0.34 (-0.65%) | 513,000 |
| 18 Mar 2004 | USD | 51.65 | 52.27 | 51.65 | 52.1 | 52.1 | -1.33 (-2.49%) | 447,800 |
| 17 Mar 2004 | USD | 52.89 | 53.49 | 52.56 | 53.43 | 53.43 | +0.76 (+1.44%) | 344,000 |
| 16 Mar 2004 | USD | 52.55 | 52.75 | 52.26 | 52.67 | 52.67 | +0.73 (+1.41%) | 399,100 |
| 15 Mar 2004 | USD | 52.36 | 52.56 | 51.81 | 51.94 | 51.94 | +0.14 (+0.27%) | 374,800 |
| 12 Mar 2004 | USD | 51.7 | 51.8 | 50.94 | 51.8 | 51.8 | +2.03 (+4.08%) | 707,700 |
| 11 Mar 2004 | USD | 51.92 | 51.92 | 49.77 | 49.77 | 49.77 | -2.48 (-4.75%) | 884,600 |
| 10 Mar 2004 | USD | 53.14 | 53.4 | 52.16 | 52.25 | 52.25 | -1.35 (-2.52%) | 524,900 |
| 9 Mar 2004 | USD | 54.45 | 54.45 | 53.2 | 53.6 | 53.6 | +0.18 (+0.34%) | 503,600 |
