| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | USD | 59.02 | 59.02 | 55 | 55.12 | 2.2967 | -3.39 (-5.79%) | 538,800 |
| 27 Apr 2004 | USD | 58.84 | 59.39 | 58.1 | 58.51 | 2.4379 | -0.09 (-0.15%) | 163,300 |
| 26 Apr 2004 | USD | 59.75 | 59.8 | 57.74 | 58.6 | 2.4417 | +0.25 (+0.43%) | 180,800 |
| 23 Apr 2004 | USD | 57.1 | 58.93 | 57 | 58.35 | 2.4312 | +2.39 (+4.27%) | 266,600 |
| 22 Apr 2004 | USD | 55 | 56.32 | 54.5 | 55.96 | 2.3317 | +0.96 (+1.75%) | 298,100 |
| 21 Apr 2004 | USD | 56.96 | 56.97 | 53.8 | 55 | 2.2917 | -2.1 (-3.68%) | 264,000 |
| 20 Apr 2004 | USD | 58.48 | 59.01 | 57.1 | 57.1 | 2.3792 | -2.44 (-4.10%) | 324,000 |
| 19 Apr 2004 | USD | 60.85 | 60.95 | 59.16 | 59.54 | 2.4808 | -1.46 (-2.39%) | 234,200 |
| 16 Apr 2004 | USD | 61.4 | 61.85 | 60.65 | 61 | 2.5417 | -0.4 (-0.65%) | 317,100 |
| 15 Apr 2004 | USD | 63.95 | 63.95 | 60.25 | 61.4 | 2.5583 | -3.25 (-5.03%) | 363,000 |
| 14 Apr 2004 | USD | 64.75 | 65.15 | 64.36 | 64.65 | 2.6938 | -1.29 (-1.96%) | 152,900 |
| 13 Apr 2004 | USD | 67.96 | 68.1 | 65.94 | 65.94 | 2.7475 | -1.52 (-2.25%) | 138,400 |
| 12 Apr 2004 | USD | 67.8 | 67.85 | 66.75 | 67.46 | 2.8108 | -0.04 (-0.06%) | 71,900 |
| 9 Apr 2004 | USD | 67.5 | 67.5 | 67.5 | 67.5 | 2.8125 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 69.07 | 69.08 | 67.28 | 67.5 | 2.8125 | -1.05 (-1.53%) | 103,900 |
| 7 Apr 2004 | USD | 70 | 70 | 68.5 | 68.55 | 2.8563 | -2.05 (-2.90%) | 76,400 |
| 6 Apr 2004 | USD | 71 | 71.06 | 69.53 | 70.6 | 2.9417 | -0.6 (-0.84%) | 192,700 |
| 5 Apr 2004 | USD | 70.36 | 71.2 | 70.15 | 71.2 | 2.9667 | +0.85 (+1.21%) | 74,100 |
| 2 Apr 2004 | USD | 70 | 70.72 | 69.95 | 70.35 | 2.9312 | +1.2 (+1.74%) | 151,300 |
| 1 Apr 2004 | USD | 69.2 | 69.9 | 69.15 | 69.15 | 2.8813 | +0.95 (+1.39%) | 92,600 |
| 31 Mar 2004 | USD | 68.15 | 68.65 | 67.66 | 68.2 | 2.8417 | +0.79 (+1.17%) | 78,800 |
| 30 Mar 2004 | USD | 66.5 | 67.79 | 66.5 | 67.41 | 2.8087 | +1.06 (+1.60%) | 74,800 |
| 29 Mar 2004 | USD | 66.25 | 67.25 | 66.05 | 66.35 | 2.7646 | +0.7 (+1.07%) | 106,600 |
| 26 Mar 2004 | USD | 65 | 66.37 | 64.8 | 65.65 | 2.7354 | +2.16 (+3.40%) | 137,500 |
| 25 Mar 2004 | USD | 63.02 | 64.84 | 62.9 | 63.49 | 2.6454 | +1.23 (+1.98%) | 139,900 |
| 24 Mar 2004 | USD | 61 | 62.85 | 60.62 | 62.26 | 2.5942 | -0.22 (-0.35%) | 163,500 |
| 23 Mar 2004 | USD | 63.65 | 63.74 | 62.24 | 62.48 | 2.6033 | -0.81 (-1.28%) | 113,300 |
| 22 Mar 2004 | USD | 65 | 65.1 | 62.75 | 63.29 | 2.6371 | -2.71 (-4.11%) | 125,000 |
| 19 Mar 2004 | USD | 66.3 | 67.39 | 65.5 | 66 | 2.75 | +0.28 (+0.43%) | 149,300 |
| 18 Mar 2004 | USD | 64.4 | 65.93 | 63.9 | 65.72 | 2.7383 | +0.81 (+1.25%) | 116,900 |
