| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | USD | 37.24 | 37.3 | 36.71 | 36.85 | 97.6159 | -0.14 (-0.38%) | 226,400 |
| 15 Jun 2004 | USD | 36.61 | 37.13 | 36.5 | 36.99 | 97.9868 | +0.38 (+1.04%) | 481,300 |
| 14 Jun 2004 | USD | 37.37 | 37.6 | 36.6 | 36.61 | 96.9801 | -0.04 (-0.11%) | 502,000 |
| 11 Jun 2004 | USD | 36.65 | 36.65 | 36.65 | 36.65 | 97.0861 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 37.22 | 37.22 | 35.86 | 36.65 | 97.0861 | -0.19 (-0.52%) | 506,500 |
| 9 Jun 2004 | USD | 37.1 | 37.4 | 36.81 | 36.84 | 97.5894 | -0.43 (-1.15%) | 327,500 |
| 8 Jun 2004 | USD | 37.66 | 37.66 | 36.81 | 37.27 | 98.7285 | -0.26 (-0.69%) | 454,500 |
| 7 Jun 2004 | USD | 37 | 37.62 | 36.91 | 37.53 | 99.4172 | +1.25 (+3.45%) | 740,600 |
| 4 Jun 2004 | USD | 35.86 | 36.5 | 35.77 | 36.28 | 96.106 | +0.67 (+1.88%) | 562,400 |
| 3 Jun 2004 | USD | 35.78 | 36.23 | 35.42 | 35.61 | 94.3311 | -0.1 (-0.28%) | 435,800 |
| 2 Jun 2004 | USD | 35.52 | 35.99 | 35.22 | 35.71 | 94.596 | +0.27 (+0.76%) | 466,800 |
| 1 Jun 2004 | USD | 34.7 | 35.44 | 34.7 | 35.44 | 93.8808 | +0.59 (+1.69%) | 546,600 |
| 31 May 2004 | USD | 34.85 | 34.85 | 34.85 | 34.85 | 92.3179 | 0.0 (0.0%) | 0 |
| 28 May 2004 | USD | 34.84 | 35.26 | 34.54 | 34.85 | 92.3179 | +0.01 (+0.03%) | 311,000 |
| 27 May 2004 | USD | 34.88 | 35.25 | 34.57 | 34.84 | 92.2914 | -0.04 (-0.11%) | 611,500 |
| 26 May 2004 | USD | 34.58 | 34.97 | 34.3 | 34.88 | 92.3974 | +0.43 (+1.25%) | 353,600 |
| 25 May 2004 | USD | 33.97 | 34.48 | 33.66 | 34.45 | 91.2583 | +0.43 (+1.26%) | 334,500 |
| 24 May 2004 | USD | 33.75 | 34.3 | 33.54 | 34.02 | 90.1192 | +0.28 (+0.83%) | 343,600 |
| 21 May 2004 | USD | 33.5 | 33.87 | 33.21 | 33.74 | 89.3775 | +0.24 (+0.72%) | 1,027,400 |
| 20 May 2004 | USD | 33.66 | 34.06 | 33.45 | 33.5 | 88.7417 | -0.16 (-0.48%) | 635,500 |
| 19 May 2004 | USD | 33.87 | 34.26 | 33.43 | 33.66 | 89.1656 | -0.34 (-1%) | 911,700 |
| 18 May 2004 | USD | 33.55 | 34.14 | 33.35 | 34 | 90.0662 | +0.46 (+1.37%) | 865,100 |
| 17 May 2004 | USD | 33.01 | 33.76 | 32.49 | 33.54 | 88.8477 | +0.54 (+1.64%) | 1,146,800 |
| 14 May 2004 | USD | 32.57 | 33.26 | 32.57 | 33 | 87.4172 | +0.43 (+1.32%) | 1,072,400 |
| 13 May 2004 | USD | 33.13 | 33.5 | 31.83 | 32.57 | 86.2781 | -0.56 (-1.69%) | 2,953,300 |
| 12 May 2004 | USD | 34.25 | 35.37 | 32.8 | 33.13 | 87.7616 | -4.61 (-12.22%) | 9,670,700 |
| 11 May 2004 | USD | 36.75 | 38.7 | 36.75 | 37.74 | 99.9735 | +1.23 (+3.37%) | 1,267,400 |
| 10 May 2004 | USD | 36.7 | 36.96 | 36.22 | 36.51 | 96.7152 | -0.89 (-2.38%) | 1,586,200 |
| 7 May 2004 | USD | 38.45 | 38.57 | 37.4 | 37.4 | 99.0728 | -1.39 (-3.58%) | 992,600 |
| 6 May 2004 | USD | 38.91 | 38.95 | 38.55 | 38.79 | 102.755 | -0.11 (-0.28%) | 309,900 |
