| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 32 | 32.5 | 32 | 32 | 7.4641 | +0.06 (+0.19%) | 2,962 |
| 6 Sep 2004 | USD | 31.94 | 31.94 | 31.94 | 31.94 | 7.4501 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 31.94 | 32.4 | 31.7 | 31.94 | 7.4501 | -0.26 (-0.81%) | 32,670 |
| 2 Sep 2004 | USD | 32.2 | 32.25 | 32.1 | 32.2 | 7.5108 | -2.8 (-8%) | 2,495 |
| 1 Sep 2004 | USD | 35 | 35 | 31.4 | 35 | 8.1639 | +3.25 (+10.24%) | 7,059 |
| 31 Aug 2004 | USD | 31.75 | 31.75 | 31.1 | 31.75 | 7.4058 | 0.0 (0.0%) | 33,457 |
| 30 Aug 2004 | USD | 31.75 | 31.75 | 31 | 31.75 | 7.4058 | +0.4 (+1.28%) | 4,072 |
| 27 Aug 2004 | USD | 31.35 | 31.75 | 31.25 | 31.35 | 7.3125 | -0.15 (-0.48%) | 2,553 |
| 26 Aug 2004 | USD | 31.5 | 31.75 | 31.35 | 31.5 | 7.3475 | +0.05 (+0.16%) | 2,864 |
| 25 Aug 2004 | USD | 31.45 | 31.6 | 31.1 | 31.45 | 7.3358 | +0.45 (+1.45%) | 7,254 |
| 24 Aug 2004 | USD | 31 | 31.5 | 30.9 | 31 | 7.2309 | +0.1 (+0.32%) | 6,609 |
| 23 Aug 2004 | USD | 30.9 | 31.5 | 30.9 | 30.9 | 7.2075 | +0.05 (+0.16%) | 5,643 |
| 20 Aug 2004 | USD | 30.85 | 31.5 | 30.85 | 30.85 | 7.1959 | -0.35 (-1.12%) | 3,050 |
| 19 Aug 2004 | USD | 31.2 | 31.4 | 30.85 | 31.2 | 7.2775 | 0.0 (0.0%) | 15,273 |
| 18 Aug 2004 | USD | 31.2 | 31.4 | 30.55 | 31.2 | 7.2775 | +0.45 (+1.46%) | 4,735 |
| 17 Aug 2004 | USD | 30.75 | 31.35 | 30.75 | 30.75 | 7.1726 | -0.6 (-1.91%) | 7,013 |
| 16 Aug 2004 | USD | 31.35 | 31.4 | 30.75 | 31.35 | 7.3125 | +0.8 (+2.62%) | 12,866 |
| 13 Aug 2004 | USD | 30.55 | 31.15 | 30.4 | 30.55 | 7.1259 | -0.15 (-0.49%) | 8,177 |
| 12 Aug 2004 | USD | 30.7 | 31.25 | 30.7 | 30.7 | 7.1609 | 0.0 (0.0%) | 4,009 |
| 11 Aug 2004 | USD | 30.7 | 31.15 | 30.35 | 30.7 | 7.1609 | -0.5 (-1.60%) | 6,505 |
| 10 Aug 2004 | USD | 31.2 | 31.2 | 31.2 | 31.2 | 7.2775 | 0.0 (0.0%) | 0 |
| 9 Aug 2004 | USD | 31.2 | 31.25 | 30.55 | 31.2 | 7.2775 | -0.05 (-0.16%) | 12,044 |
| 6 Aug 2004 | USD | 31.25 | 31.85 | 31.25 | 31.25 | 7.2892 | -1.1 (-3.40%) | 7,507 |
| 5 Aug 2004 | USD | 32.35 | 32.5 | 31.8 | 32.35 | 7.5458 | +0.45 (+1.41%) | 9,335 |
| 4 Aug 2004 | USD | 31.9 | 32 | 31.55 | 31.9 | 7.4408 | -0.45 (-1.39%) | 2,183 |
| 3 Aug 2004 | USD | 32.35 | 32.5 | 31.7 | 32.35 | 7.5458 | +0.7 (+2.21%) | 6,107 |
| 2 Aug 2004 | USD | 31.65 | 32.5 | 31.6 | 31.65 | 7.3825 | -1.1 (-3.36%) | 6,187 |
| 30 Jul 2004 | USD | 32.75 | 32.75 | 32.1 | 32.75 | 7.6391 | +0.24 (+0.74%) | 9,217 |
| 29 Jul 2004 | USD | 32.51 | 32.75 | 32 | 32.51 | 7.5831 | +0.61 (+1.91%) | 13,083 |
| 28 Jul 2004 | USD | 31.9 | 31.9 | 31.35 | 31.9 | 7.4408 | +0.35 (+1.11%) | 16,895 |
