| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | USD | 48.41 | 50.13 | 48.1 | 49.8 | 49.8 | +1.34 (+2.77%) | 1,098,533 |
| 4 May 2004 | USD | 46.93 | 49.45 | 46.72 | 48.46 | 48.46 | +1.32 (+2.80%) | 1,611,417 |
| 3 May 2004 | USD | 47 | 48.6 | 45.6 | 47.14 | 47.14 | -0.01 (-0.02%) | 1,924,504 |
| 30 Apr 2004 | USD | 50.35 | 50.38 | 46.3 | 47.15 | 47.15 | -2.88 (-5.76%) | 2,071,006 |
| 29 Apr 2004 | USD | 51.16 | 51.96 | 49.1 | 50.03 | 50.03 | -1.26 (-2.46%) | 1,135,242 |
| 28 Apr 2004 | USD | 53.21 | 53.285 | 50.94 | 51.29 | 51.29 | -2.07 (-3.88%) | 1,630,466 |
| 27 Apr 2004 | USD | 54 | 54.49 | 52.89 | 53.36 | 53.36 | -2.77 (-4.93%) | 4,311,208 |
| 26 Apr 2004 | USD | 56.55 | 56.76 | 55.87 | 56.13 | 56.13 | -0.208 (-0.37%) | 1,373,474 |
| 23 Apr 2004 | USD | 55.05 | 56.75 | 54.87 | 56.338 | 56.338 | +1.038 (+1.88%) | 622,929 |
| 22 Apr 2004 | USD | 54.38 | 55.85 | 53.51 | 55.3 | 55.3 | +0.97 (+1.79%) | 743,680 |
| 21 Apr 2004 | USD | 52.75 | 54.47 | 52.7 | 54.33 | 54.33 | +1.99 (+3.80%) | 942,057 |
| 20 Apr 2004 | USD | 54.6 | 54.87 | 52.15 | 52.34 | 52.34 | -2.1 (-3.86%) | 1,000,955 |
| 19 Apr 2004 | USD | 53.7 | 54.98 | 52.24 | 54.44 | 54.44 | +1.16 (+2.18%) | 914,210 |
| 16 Apr 2004 | USD | 55.22 | 55.22 | 50.88 | 53.28 | 53.28 | -1.9 (-3.44%) | 1,754,634 |
| 15 Apr 2004 | USD | 56.64 | 57.45 | 54.561 | 55.18 | 55.18 | -1.22 (-2.16%) | 801,682 |
| 14 Apr 2004 | USD | 56.2 | 57.7 | 55.73 | 56.4 | 56.4 | -0.44 (-0.77%) | 549,512 |
| 13 Apr 2004 | USD | 59.09 | 59.45 | 56.2 | 56.84 | 56.84 | -1.99 (-3.38%) | 917,968 |
| 12 Apr 2004 | USD | 58.45 | 59.15 | 57.9 | 58.83 | 58.83 | +0.33 (+0.56%) | 547,689 |
| 9 Apr 2004 | USD | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 58.33 | 59 | 57.722 | 58.5 | 58.5 | +0.73 (+1.26%) | 926,796 |
| 7 Apr 2004 | USD | 57.44 | 57.98 | 56.27 | 57.77 | 57.77 | +0.56 (+0.98%) | 1,040,493 |
| 6 Apr 2004 | USD | 56.32 | 57.57 | 55.96 | 57.21 | 57.21 | -0.56 (-0.97%) | 1,475,042 |
| 5 Apr 2004 | USD | 55.41 | 57.85 | 55.22 | 57.77 | 57.77 | +2.4 (+4.33%) | 962,509 |
| 2 Apr 2004 | USD | 55.72 | 55.75 | 54.08 | 55.37 | 55.37 | +1.48 (+2.75%) | 881,579 |
| 1 Apr 2004 | USD | 52.42 | 55.18 | 52.4 | 53.89 | 53.89 | +1.01 (+1.91%) | 824,383 |
| 31 Mar 2004 | USD | 52.87 | 54.06 | 51.68 | 52.88 | 52.88 | -0.14 (-0.26%) | 909,653 |
| 30 Mar 2004 | USD | 52.72 | 53.19 | 51.82 | 53.02 | 53.02 | +0.44 (+0.84%) | 818,704 |
| 29 Mar 2004 | USD | 52.96 | 54.41 | 52.12 | 52.58 | 52.58 | +0.37 (+0.71%) | 1,051,020 |
| 26 Mar 2004 | USD | 52.39 | 53.89 | 51.85 | 52.21 | 52.21 | +0.08 (+0.15%) | 1,132,551 |
| 25 Mar 2004 | USD | 50.55 | 52.59 | 50.45 | 52.13 | 52.13 | +2 (+3.99%) | 988,489 |
