| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | USD | 44.75 | 45 | 44.4 | 44.75 | 44.75 | -0.4 (-0.89%) | 5,270 |
| 8 Jun 2004 | USD | 45.15 | 45.3 | 44.85 | 45.15 | 45.15 | -0.45 (-0.99%) | 12,465 |
| 7 Jun 2004 | USD | 45.6 | 45.6 | 45 | 45.6 | 45.6 | +0.75 (+1.67%) | 12,073 |
| 4 Jun 2004 | USD | 44.85 | 44.95 | 44.4 | 44.85 | 44.85 | +0.6 (+1.36%) | 15,406 |
| 3 Jun 2004 | USD | 44.25 | 44.25 | 43.9 | 44.25 | 44.25 | +0.15 (+0.34%) | 9,843 |
| 2 Jun 2004 | USD | 44.1 | 44.1 | 43.75 | 44.1 | 44.1 | +0.55 (+1.26%) | 10,393 |
| 1 Jun 2004 | USD | 43.55 | 43.55 | 43.1 | 43.55 | 43.55 | -0.38 (-0.87%) | 5,574 |
| 31 May 2004 | USD | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 43.93 | 44.75 | 43.75 | 43.93 | 43.93 | -0.77 (-1.72%) | 8,547 |
| 27 May 2004 | USD | 44.7 | 44.75 | 44 | 44.7 | 44.7 | +1.55 (+3.59%) | 11,552 |
| 26 May 2004 | USD | 43.15 | 43.3 | 42.75 | 43.15 | 43.15 | +0.3 (+0.70%) | 10,983 |
| 25 May 2004 | USD | 42.85 | 43 | 42.35 | 42.85 | 42.85 | -0.4 (-0.92%) | 11,143 |
| 24 May 2004 | USD | 43.25 | 43.25 | 42.7 | 43.25 | 43.25 | +0.65 (+1.53%) | 7,725 |
| 21 May 2004 | USD | 42.6 | 42.8 | 42.35 | 42.6 | 42.6 | -0.1 (-0.23%) | 6,488 |
| 20 May 2004 | USD | 42.7 | 42.7 | 42.25 | 42.7 | 42.7 | -0.65 (-1.50%) | 5,525 |
| 19 May 2004 | USD | 43.35 | 43.5 | 42.95 | 43.35 | 43.35 | +1.15 (+2.73%) | 20,580 |
| 18 May 2004 | USD | 42.2 | 42.3 | 41.85 | 42.2 | 42.2 | -0.15 (-0.35%) | 12,608 |
| 17 May 2004 | USD | 42.35 | 42.35 | 41.95 | 42.35 | 42.35 | -0.15 (-0.35%) | 8,522 |
| 14 May 2004 | USD | 42.5 | 42.6 | 42.15 | 42.5 | 42.5 | +1.05 (+2.53%) | 15,119 |
| 13 May 2004 | USD | 41.45 | 41.95 | 41.35 | 41.45 | 41.45 | 0.0 (0.0%) | 16,037 |
| 12 May 2004 | USD | 41.45 | 42.35 | 41.3 | 41.45 | 41.45 | -0.45 (-1.07%) | 14,269 |
| 11 May 2004 | USD | 41.9 | 42.15 | 41.65 | 41.9 | 41.9 | +1.35 (+3.33%) | 20,282 |
| 10 May 2004 | USD | 40.55 | 42.65 | 40.55 | 40.55 | 40.55 | -1.85 (-4.36%) | 4,061 |
| 7 May 2004 | USD | 42.4 | 42.9 | 42.4 | 42.4 | 42.4 | -0.95 (-2.19%) | 17,515 |
| 6 May 2004 | USD | 43.35 | 46 | 43.15 | 43.35 | 43.35 | -2.4 (-5.25%) | 13,462 |
| 5 May 2004 | USD | 45.75 | 45.75 | 45.3 | 45.75 | 45.75 | +0.99 (+2.21%) | 18,666 |
| 4 May 2004 | USD | 44.76 | 44.76 | 44.3 | 44.76 | 44.76 | +0.76 (+1.73%) | 14,297 |
| 3 May 2004 | USD | 44 | 44.05 | 43.1 | 44 | 44 | +0.35 (+0.80%) | 16,314 |
| 30 Apr 2004 | USD | 43.65 | 43.75 | 43.25 | 43.65 | 43.65 | +0.35 (+0.81%) | 27,312 |
| 29 Apr 2004 | USD | 43.3 | 43.6 | 42.95 | 43.3 | 43.3 | -0.8 (-1.81%) | 25,049 |
