| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | USD | 215 | 216.05 | 212 | 214.375 | 214.375 | +6.412 (+3.08%) | 83,288 |
| 4 Jun 2004 | USD | 208 | 208.75 | 205 | 207.963 | 207.963 | +1.463 (+0.71%) | 111,142 |
| 3 Jun 2004 | USD | 207.5 | 211.384 | 203 | 206.5 | 206.5 | -11.7 (-5.36%) | 183,070 |
| 2 Jun 2004 | USD | 216 | 220.5 | 215 | 218.2 | 218.2 | -1.8 (-0.82%) | 204,966 |
| 1 Jun 2004 | USD | 222.25 | 222.25 | 219.25 | 220 | 220 | -2.545 (-1.14%) | 100,749 |
| 31 May 2004 | USD | 222.545 | 222.545 | 222.545 | 222.545 | 222.545 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 224.5 | 226.75 | 214.43 | 222.545 | 222.545 | +2.805 (+1.28%) | 110,844 |
| 27 May 2004 | USD | 217.75 | 221.5 | 215.8 | 219.74 | 219.74 | +4.115 (+1.91%) | 49,312 |
| 26 May 2004 | USD | 213 | 217 | 209 | 215.625 | 215.625 | +7.625 (+3.67%) | 88,699 |
| 25 May 2004 | USD | 208 | 211.1 | 207.25 | 208 | 208 | -8 (-3.70%) | 90,536 |
| 24 May 2004 | USD | 216 | 220 | 215.95 | 216 | 216 | +1.25 (+0.58%) | 68,972 |
| 21 May 2004 | USD | 215 | 216 | 211.36 | 214.75 | 214.75 | +3.827 (+1.81%) | 99,567 |
| 20 May 2004 | USD | 211.25 | 215.03 | 194 | 210.923 | 210.923 | -11.077 (-4.99%) | 191,642 |
| 19 May 2004 | USD | 213.75 | 222 | 209.95 | 222 | 222 | +22.3 (+11.17%) | 236,279 |
| 18 May 2004 | USD | 200 | 200 | 198.5 | 199.6995 | 199.6995 | +6.199 (+3.20%) | 217,330 |
| 17 May 2004 | USD | 194.5 | 207.5 | 192 | 193.5 | 193.5 | -11.75 (-5.72%) | 126,608 |
| 14 May 2004 | USD | 207 | 215 | 205.25 | 205.25 | 205.25 | -10.75 (-4.98%) | 120,801 |
| 13 May 2004 | USD | 215.75 | 218.25 | 213 | 216 | 216 | -2.25 (-1.03%) | 106,236 |
| 12 May 2004 | USD | 221.25 | 222.5 | 215.5 | 218.25 | 218.25 | +3.75 (+1.75%) | 150,702 |
| 11 May 2004 | USD | 213.75 | 216.75 | 212.6 | 214.5 | 214.5 | +0.5 (+0.23%) | 152,852 |
| 10 May 2004 | USD | 215.75 | 226.57 | 209 | 214 | 214 | -14.423 (-6.31%) | 128,490 |
| 7 May 2004 | USD | 231.5 | 231.5 | 223.25 | 228.4231 | 228.4231 | +0.923 (+0.41%) | 387,522 |
| 6 May 2004 | USD | 228 | 237.4 | 226.8 | 227.5 | 227.5 | -9 (-3.81%) | 185,432 |
| 5 May 2004 | USD | 235 | 240 | 234.5 | 236.5 | 236.5 | +0.05 (+0.02%) | 140,944 |
| 4 May 2004 | USD | 238 | 239.01 | 235.25 | 236.45 | 236.45 | +0.95 (+0.40%) | 538,777 |
| 3 May 2004 | USD | 235.5 | 235.5 | 235.5 | 235.5 | 235.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | USD | 238.5 | 246 | 235.25 | 235.5 | 235.5 | -3.712 (-1.55%) | 277,463 |
| 29 Apr 2004 | USD | 244 | 255 | 237.5 | 239.2116 | 239.2116 | -15.693 (-6.16%) | 269,651 |
| 28 Apr 2004 | USD | 258 | 267.9 | 252 | 254.905 | 254.905 | -11.595 (-4.35%) | 283,949 |
| 27 Apr 2004 | USD | 270.75 | 270.75 | 263.5 | 266.5 | 266.5 | -2.5 (-0.93%) | 166,280 |
