| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | USD | 48.17 | 48.57 | 48.17 | 48.41 | 48.41 | +0.44 (+0.92%) | 101,000 |
| 3 Jun 2004 | USD | 48.21 | 48.39 | 47.97 | 47.97 | 47.97 | -0.78 (-1.60%) | 21,000 |
| 2 Jun 2004 | USD | 48.91 | 48.91 | 48.54 | 48.75 | 48.75 | -0.08 (-0.16%) | 31,200 |
| 1 Jun 2004 | USD | 48.49 | 48.83 | 48.34 | 48.83 | 48.83 | +0.33 (+0.68%) | 21,100 |
| 31 May 2004 | USD | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 48.37 | 48.57 | 48.37 | 48.5 | 48.5 | +0.19 (+0.39%) | 4,500 |
| 27 May 2004 | USD | 48.71 | 48.71 | 48.16 | 48.31 | 48.31 | +0.08 (+0.17%) | 16,400 |
| 26 May 2004 | USD | 47.98 | 48.36 | 47.98 | 48.23 | 48.23 | +0.15 (+0.31%) | 11,100 |
| 25 May 2004 | USD | 46.73 | 48.08 | 46.73 | 48.08 | 48.08 | +1.15 (+2.45%) | 11,100 |
| 24 May 2004 | USD | 46.84 | 46.93 | 46.72 | 46.93 | 46.93 | +0.66 (+1.43%) | 6,100 |
| 21 May 2004 | USD | 45.94 | 46.31 | 45.94 | 46.27 | 46.27 | +0.35 (+0.76%) | 1,600 |
| 20 May 2004 | USD | 46 | 46.15 | 45.75 | 45.92 | 45.92 | -0.07 (-0.15%) | 10,300 |
| 19 May 2004 | USD | 46.94 | 46.94 | 45.99 | 45.99 | 45.99 | +0.13 (+0.28%) | 2,400 |
| 18 May 2004 | USD | 45.76 | 45.9 | 45.76 | 45.86 | 45.86 | +0.31 (+0.68%) | 800 |
| 17 May 2004 | USD | 45.25 | 45.78 | 45.16 | 45.55 | 45.55 | -0.67 (-1.45%) | 2,400 |
| 14 May 2004 | USD | 46.65 | 46.65 | 46.22 | 46.22 | 46.22 | -0.45 (-0.96%) | 1,500 |
| 13 May 2004 | USD | 46.7 | 47.03 | 46.67 | 46.67 | 46.67 | -0.13 (-0.28%) | 3,400 |
| 12 May 2004 | USD | 46.5 | 46.8 | 46.5 | 46.8 | 46.8 | +0.04 (+0.09%) | 300 |
| 11 May 2004 | USD | 46.61 | 46.76 | 46.46 | 46.76 | 46.76 | +1 (+2.19%) | 2,200 |
| 10 May 2004 | USD | 46.52 | 46.52 | 45.76 | 45.76 | 45.76 | -1.39 (-2.95%) | 3,200 |
| 7 May 2004 | USD | 47.97 | 48.04 | 47.15 | 47.15 | 47.15 | -0.53 (-1.11%) | 1,900 |
| 6 May 2004 | USD | 48.02 | 48.12 | 47.68 | 47.68 | 47.68 | -0.91 (-1.87%) | 2,400 |
| 5 May 2004 | USD | 48.54 | 48.67 | 48.53 | 48.59 | 48.59 | +0.41 (+0.85%) | 2,400 |
| 4 May 2004 | USD | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | +0.29 (+0.61%) | 1,000 |
| 3 May 2004 | USD | 48.25 | 48.25 | 47.87 | 47.89 | 47.89 | +0.53 (+1.12%) | 600 |
| 30 Apr 2004 | USD | 48.43 | 48.43 | 47.36 | 47.36 | 47.36 | -0.55 (-1.15%) | 1,500 |
| 29 Apr 2004 | USD | 48.5 | 48.5 | 47.91 | 47.91 | 47.91 | -1.03 (-2.10%) | 800 |
| 28 Apr 2004 | USD | 49.63 | 49.63 | 48.94 | 48.94 | 48.94 | -0.98 (-1.96%) | 85,900 |
| 27 Apr 2004 | USD | 50.38 | 50.71 | 49.92 | 49.92 | 49.92 | -0.33 (-0.66%) | 102,100 |
| 26 Apr 2004 | USD | 50.55 | 50.9 | 50.25 | 50.25 | 50.25 | -0.06 (-0.12%) | 2,600 |
