| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | USD | 104.9 | 106.2 | 104.5 | 104.9 | 13.1125 | +0.8 (+0.77%) | 54,303 |
| 1 Jun 2004 | USD | 104.1 | 104.8 | 103.65 | 104.1 | 13.0125 | -1.25 (-1.19%) | 24,685 |
| 31 May 2004 | USD | 105.35 | 105.35 | 105.35 | 105.35 | 13.1687 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 105.35 | 105.65 | 104.3 | 105.35 | 13.1687 | -2.15 (-2%) | 64,404 |
| 27 May 2004 | USD | 107.5 | 107.75 | 106.4 | 107.5 | 13.4375 | +3.2 (+3.07%) | 393,695 |
| 26 May 2004 | USD | 104.3 | 105.1 | 104.3 | 104.3 | 13.0375 | -0.45 (-0.43%) | 539,829 |
| 25 May 2004 | USD | 104.75 | 104.96 | 104.22 | 104.75 | 13.0938 | -0.53 (-0.50%) | 96,175 |
| 24 May 2004 | USD | 105.28 | 105.5 | 104.99 | 105.28 | 13.16 | +0.28 (+0.27%) | 239,207 |
| 21 May 2004 | USD | 105 | 106 | 105 | 105 | 13.125 | -0.3 (-0.28%) | 59,381 |
| 20 May 2004 | USD | 105.3 | 106 | 105 | 105.3 | 13.1625 | -0.55 (-0.52%) | 62,319 |
| 19 May 2004 | USD | 105.85 | 106 | 105 | 105.85 | 13.2312 | +1.85 (+1.78%) | 53,661 |
| 18 May 2004 | USD | 104 | 104.7 | 103.75 | 104 | 13 | +0.65 (+0.63%) | 16,612 |
| 17 May 2004 | USD | 103.35 | 104.55 | 103.35 | 103.35 | 12.9187 | -0.65 (-0.63%) | 23,958 |
| 14 May 2004 | USD | 104 | 104.48 | 103.7 | 104 | 13 | +1 (+0.97%) | 65,748 |
| 13 May 2004 | USD | 103 | 103 | 101.2628 | 103 | 12.875 | +1.1 (+1.08%) | 115,505 |
| 12 May 2004 | USD | 101.9 | 102.25 | 100.67 | 101.9 | 12.7375 | -1 (-0.97%) | 25,254 |
| 11 May 2004 | USD | 102.9 | 103.37 | 101.8 | 102.9 | 12.8625 | -0.3 (-0.29%) | 33,633 |
| 10 May 2004 | USD | 103.2 | 106.5 | 102.3 | 103.2 | 12.9 | -2.48 (-2.35%) | 61,302 |
| 7 May 2004 | USD | 105.68 | 106.21 | 105.35 | 105.68 | 13.21 | -0.82 (-0.77%) | 71,096 |
| 6 May 2004 | USD | 106.5 | 107 | 106.2 | 106.5 | 13.3125 | -1.15 (-1.07%) | 37,397 |
| 5 May 2004 | USD | 107.65 | 108.05 | 105.7 | 107.65 | 13.4563 | +1.95 (+1.84%) | 17,530 |
| 4 May 2004 | USD | 105.7 | 106 | 105.1 | 105.7 | 13.2125 | +1.6 (+1.54%) | 37,013 |
| 3 May 2004 | USD | 104.1 | 104.25 | 103.3 | 104.1 | 13.0125 | -1.65 (-1.56%) | 64,740 |
| 30 Apr 2004 | USD | 105.75 | 106 | 104.75 | 105.75 | 13.2188 | +0.25 (+0.24%) | 111,139 |
| 29 Apr 2004 | USD | 105.5 | 107 | 105.15 | 105.5 | 13.1875 | +0.6 (+0.57%) | 32,391 |
| 28 Apr 2004 | USD | 104.9 | 105.75 | 104.9 | 104.9 | 13.1125 | -2.4 (-2.24%) | 45,011 |
| 27 Apr 2004 | USD | 107.3 | 107.8 | 106.4 | 107.3 | 13.4125 | +0.05 (+0.05%) | 129,810 |
| 26 Apr 2004 | USD | 107.25 | 107.45 | 105.75 | 107.25 | 13.4062 | +5.15 (+5.04%) | 100,835 |
| 23 Apr 2004 | USD | 102.1 | 102.1 | 101.4 | 102.1 | 12.7625 | +0.79 (+0.78%) | 14,806 |
| 22 Apr 2004 | USD | 101.31 | 101.85 | 100.7 | 101.31 | 12.6638 | -1.19 (-1.16%) | 50,285 |
