| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | USD | 266.25 | 274.5 | 266.25 | 269 | 269 | -4.5 (-1.65%) | 168,658 |
| 23 Apr 2004 | USD | 274 | 274.5 | 265 | 273.5 | 273.5 | +9.785 (+3.71%) | 68,266 |
| 22 Apr 2004 | USD | 269.75 | 269.75 | 263 | 263.7146 | 263.7146 | -9.785 (-3.58%) | 112,655 |
| 21 Apr 2004 | USD | 269 | 274.5 | 265 | 273.5 | 273.5 | +5.5 (+2.05%) | 177,385 |
| 20 Apr 2004 | USD | 267 | 269 | 260.5 | 268 | 268 | +10 (+3.88%) | 173,693 |
| 19 Apr 2004 | USD | 258 | 258.75 | 256.25 | 258 | 258 | +6.372 (+2.53%) | 174,912 |
| 16 Apr 2004 | USD | 256.5 | 265.65 | 250 | 251.628 | 251.628 | -8.872 (-3.41%) | 232,559 |
| 15 Apr 2004 | USD | 262.5 | 264 | 258 | 260.5 | 260.5 | -3.05 (-1.16%) | 175,800 |
| 14 Apr 2004 | USD | 267 | 268 | 262 | 263.55 | 263.55 | -4.825 (-1.80%) | 185,162 |
| 13 Apr 2004 | USD | 267 | 271.25 | 267 | 268.375 | 268.375 | +6.625 (+2.53%) | 232,804 |
| 12 Apr 2004 | USD | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | USD | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 264.5 | 267.75 | 261.75 | 261.75 | 261.75 | -0.25 (-0.10%) | 65,939 |
| 7 Apr 2004 | USD | 261.5 | 267 | 259.75 | 262 | 262 | +2 (+0.77%) | 107,569 |
| 6 Apr 2004 | USD | 258.5 | 260 | 253.5 | 260 | 260 | +4.6 (+1.80%) | 146,316 |
| 5 Apr 2004 | USD | 252.75 | 258 | 252.75 | 255.4 | 255.4 | +3.7 (+1.47%) | 299,339 |
| 2 Apr 2004 | USD | 250.75 | 255 | 249 | 251.7 | 251.7 | -0.8 (-0.32%) | 282,540 |
| 1 Apr 2004 | USD | 250.25 | 252.5 | 249.55 | 252.5 | 252.5 | +4.75 (+1.92%) | 104,306 |
| 31 Mar 2004 | USD | 245.75 | 249 | 245 | 247.75 | 247.75 | +5.893 (+2.44%) | 195,478 |
| 30 Mar 2004 | USD | 238.25 | 243 | 238.25 | 241.8566 | 241.8566 | +0.857 (+0.36%) | 165,436 |
| 29 Mar 2004 | USD | 241 | 241.5 | 240 | 241 | 241 | +6.5 (+2.77%) | 41,109 |
| 26 Mar 2004 | USD | 237.75 | 238 | 234 | 234.5 | 234.5 | +0.178 (+0.08%) | 61,928 |
| 25 Mar 2004 | USD | 231 | 236 | 229.95 | 234.3217 | 234.3217 | +0.072 (+0.03%) | 212,025 |
| 24 Mar 2004 | USD | 232.5 | 234.5 | 232 | 234.25 | 234.25 | -0.25 (-0.11%) | 122,627 |
| 23 Mar 2004 | USD | 231.25 | 234.5 | 231.25 | 234.5 | 234.5 | +6 (+2.63%) | 134,606 |
| 22 Mar 2004 | USD | 231.5 | 239.8 | 227 | 228.5 | 228.5 | -8.75 (-3.69%) | 160,699 |
| 19 Mar 2004 | USD | 238.25 | 239.25 | 236.25 | 237.25 | 237.25 | +5 (+2.15%) | 163,510 |
| 18 Mar 2004 | USD | 232.25 | 234 | 231.5 | 232.25 | 232.25 | -0.75 (-0.32%) | 157,173 |
| 17 Mar 2004 | USD | 234.5 | 234.5 | 229.61 | 233 | 233 | +5 (+2.19%) | 169,358 |
| 16 Mar 2004 | USD | 226 | 229 | 220.5 | 228 | 228 | +3 (+1.33%) | 113,229 |
