| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | USD | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 53.72 | 53.72 | 53.46 | 53.55 | 53.55 | -0.06 (-0.11%) | 1,300 |
| 27 May 2004 | USD | 53.71 | 53.71 | 53.54 | 53.61 | 53.61 | +0.48 (+0.90%) | 3,200 |
| 26 May 2004 | USD | 53.01 | 53.15 | 52.91 | 53.13 | 53.13 | +0.61 (+1.16%) | 1,500 |
| 25 May 2004 | USD | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | +0.37 (+0.71%) | 100 |
| 24 May 2004 | USD | 52.8 | 52.8 | 52.15 | 52.15 | 52.15 | -0.42 (-0.80%) | 700 |
| 21 May 2004 | USD | 52.78 | 52.89 | 52.5 | 52.57 | 52.57 | -0.01 (-0.02%) | 22,000 |
| 20 May 2004 | USD | 52.4 | 52.58 | 52.4 | 52.58 | 52.58 | -0.02 (-0.04%) | 500 |
| 19 May 2004 | USD | 52.87 | 52.88 | 52.57 | 52.6 | 52.6 | -0.15 (-0.28%) | 7,900 |
| 18 May 2004 | USD | 52.6 | 52.76 | 52.6 | 52.75 | 52.75 | +0.22 (+0.42%) | 2,100 |
| 17 May 2004 | USD | 52.54 | 52.57 | 52.39 | 52.53 | 52.53 | -0.29 (-0.55%) | 1,700 |
| 14 May 2004 | USD | 52.31 | 52.82 | 52.31 | 52.82 | 52.82 | +0.27 (+0.51%) | 4,800 |
| 13 May 2004 | USD | 52.72 | 52.72 | 52.55 | 52.55 | 52.55 | -0.23 (-0.44%) | 1,100 |
| 12 May 2004 | USD | 52.86 | 52.86 | 52.15 | 52.78 | 52.78 | -0.24 (-0.45%) | 44,400 |
| 11 May 2004 | USD | 53.16 | 53.16 | 52.94 | 53.02 | 53.02 | -0.14 (-0.26%) | 28,900 |
| 10 May 2004 | USD | 53.45 | 53.45 | 53.15 | 53.16 | 53.16 | -0.52 (-0.97%) | 3,200 |
| 7 May 2004 | USD | 54.07 | 54.07 | 53.64 | 53.68 | 53.68 | -0.31 (-0.57%) | 2,000 |
| 6 May 2004 | USD | 54.07 | 54.07 | 53.88 | 53.99 | 53.99 | -0.32 (-0.59%) | 1,100 |
| 5 May 2004 | USD | 54.24 | 54.31 | 54.22 | 54.31 | 54.31 | +0.21 (+0.39%) | 1,500 |
| 4 May 2004 | USD | 54.07 | 54.1 | 54.06 | 54.1 | 54.1 | -0.2 (-0.37%) | 600 |
| 3 May 2004 | USD | 54.1 | 54.36 | 54.1 | 54.3 | 54.3 | +0.17 (+0.31%) | 6,100 |
| 30 Apr 2004 | USD | 54.17 | 54.3 | 53.98 | 54.13 | 54.13 | +0.26 (+0.48%) | 1,400 |
| 29 Apr 2004 | USD | 53.97 | 53.97 | 53.87 | 53.87 | 53.87 | +0.09 (+0.17%) | 1,900 |
| 28 Apr 2004 | USD | 54.25 | 54.25 | 53.7 | 53.78 | 53.78 | -0.55 (-1.01%) | 2,800 |
| 27 Apr 2004 | USD | 54.28 | 54.58 | 54.27 | 54.33 | 54.33 | +0.05 (+0.09%) | 2,700 |
| 26 Apr 2004 | USD | 54.32 | 54.45 | 54.28 | 54.28 | 54.28 | +0.03 (+0.06%) | 1,500 |
| 23 Apr 2004 | USD | 53.96 | 54.3 | 53.96 | 54.25 | 54.25 | +0.09 (+0.17%) | 1,700 |
| 22 Apr 2004 | USD | 53.58 | 54.16 | 53.58 | 54.16 | 54.16 | +0.46 (+0.86%) | 2,200 |
| 21 Apr 2004 | USD | 53.52 | 53.73 | 53.52 | 53.7 | 53.7 | -0.41 (-0.76%) | 2,200 |
| 20 Apr 2004 | USD | 54.02 | 54.11 | 54.02 | 54.11 | 54.11 | +0.18 (+0.33%) | 400 |
