| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 26.3 | 26.93 | 25.835 | 26.525 | 265.25 | -1.17 (-4.22%) | 11,172,200 |
| 4 May 2004 | USD | 27.575 | 28.15 | 27.18 | 27.695 | 276.95 | -0.065 (-0.23%) | 2,535,800 |
| 3 May 2004 | USD | 27.375 | 27.945 | 27.125 | 27.76 | 277.6 | +0.385 (+1.41%) | 3,621,800 |
| 30 Apr 2004 | USD | 27.95 | 28.14 | 27 | 27.375 | 273.75 | -0.375 (-1.35%) | 3,889,400 |
| 29 Apr 2004 | USD | 28.58 | 28.66 | 27.5 | 27.75 | 277.5 | -0.875 (-3.06%) | 4,306,200 |
| 28 Apr 2004 | USD | 28.87 | 28.875 | 28.55 | 28.625 | 286.25 | -0.25 (-0.87%) | 4,996,000 |
| 27 Apr 2004 | USD | 27.98 | 29.09 | 27.96 | 28.875 | 288.75 | +1.305 (+4.73%) | 7,335,200 |
| 26 Apr 2004 | USD | 27.675 | 27.95 | 27.55 | 27.57 | 275.7 | +0.12 (+0.44%) | 1,967,200 |
| 23 Apr 2004 | USD | 27.495 | 27.67 | 27.195 | 27.45 | 274.5 | +0.11 (+0.40%) | 2,618,000 |
| 22 Apr 2004 | USD | 26.73 | 27.575 | 26.73 | 27.34 | 273.4 | +0.585 (+2.19%) | 2,579,000 |
| 21 Apr 2004 | USD | 26.65 | 26.755 | 26.175 | 26.755 | 267.55 | +0.055 (+0.21%) | 2,829,600 |
| 20 Apr 2004 | USD | 27.255 | 27.35 | 26.7 | 26.7 | 267 | -0.55 (-2.02%) | 2,133,000 |
| 19 Apr 2004 | USD | 27.64 | 27.85 | 27.055 | 27.25 | 272.5 | -0.3 (-1.09%) | 2,179,800 |
| 16 Apr 2004 | USD | 27.28 | 27.96 | 27.04 | 27.55 | 275.5 | +0.275 (+1.01%) | 4,246,000 |
| 15 Apr 2004 | USD | 26.465 | 27.3 | 26.465 | 27.275 | 272.75 | +0.775 (+2.92%) | 2,993,800 |
| 14 Apr 2004 | USD | 26.155 | 26.7 | 26.1 | 26.5 | 265 | +0.09 (+0.34%) | 2,766,000 |
| 13 Apr 2004 | USD | 26.85 | 27 | 26.175 | 26.41 | 264.1 | -0.16 (-0.60%) | 2,746,800 |
| 12 Apr 2004 | USD | 26 | 26.855 | 26 | 26.57 | 265.7 | +0.72 (+2.79%) | 2,525,200 |
| 9 Apr 2004 | USD | 25.85 | 25.85 | 25.85 | 25.85 | 258.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 25.79 | 26.045 | 25.39 | 25.85 | 258.5 | +0.085 (+0.33%) | 2,254,200 |
| 7 Apr 2004 | USD | 25.19 | 25.93 | 24.415 | 25.765 | 257.65 | +0.615 (+2.45%) | 5,566,400 |
| 6 Apr 2004 | USD | 25.45 | 25.75 | 25.15 | 25.15 | 251.5 | -0.405 (-1.58%) | 2,834,800 |
| 5 Apr 2004 | USD | 25.825 | 25.825 | 25.375 | 25.555 | 255.55 | -0.22 (-0.85%) | 2,334,000 |
| 2 Apr 2004 | USD | 25.87 | 26.025 | 25.61 | 25.775 | 257.75 | +0.03 (+0.12%) | 2,170,000 |
| 1 Apr 2004 | USD | 26.755 | 26.79 | 25.61 | 25.745 | 257.45 | -1.01 (-3.77%) | 4,165,400 |
| 31 Mar 2004 | USD | 26.47 | 27 | 26.05 | 26.755 | 267.55 | +0.285 (+1.08%) | 3,045,600 |
| 30 Mar 2004 | USD | 25.75 | 26.59 | 25.7 | 26.47 | 264.7 | +0.785 (+3.06%) | 3,654,200 |
| 29 Mar 2004 | USD | 25.925 | 25.96 | 25.5 | 25.685 | 256.85 | -0.215 (-0.83%) | 2,602,400 |
| 26 Mar 2004 | USD | 25.195 | 26.01 | 25.175 | 25.9 | 259 | +0.705 (+2.80%) | 3,556,800 |
| 25 Mar 2004 | USD | 25.25 | 25.65 | 25.055 | 25.195 | 251.95 | -0.055 (-0.22%) | 3,726,400 |
