| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 42.1741 | 42.1741 | 42.1741 | 42.1741 | 30.3848 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 42.2441 | 42.3241 | 41.9441 | 42.1741 | 30.3848 | -0.4 (-0.94%) | 489,400 |
| 2 Sep 2004 | USD | 42.2441 | 42.594 | 42.1241 | 42.574 | 30.6729 | +0.08 (+0.19%) | 306,000 |
| 1 Sep 2004 | USD | 41.9941 | 42.564 | 41.9341 | 42.4941 | 30.6153 | +0.25 (+0.59%) | 569,100 |
| 31 Aug 2004 | USD | 41.5542 | 42.3641 | 41.5542 | 42.2441 | 30.4352 | +0.65 (+1.56%) | 560,100 |
| 30 Aug 2004 | USD | 41.4942 | 41.7242 | 41.2742 | 41.5942 | 29.967 | -0.08 (-0.19%) | 380,800 |
| 27 Aug 2004 | USD | 41.6642 | 41.9841 | 41.5642 | 41.6742 | 30.0246 | -0.59 (-1.40%) | 528,900 |
| 26 Aug 2004 | USD | 42.0541 | 42.3741 | 41.9941 | 42.2641 | 30.4496 | +0.16 (+0.38%) | 315,300 |
| 25 Aug 2004 | USD | 41.5742 | 42.1141 | 41.5042 | 42.1041 | 30.3344 | +0.61 (+1.47%) | 161,700 |
| 24 Aug 2004 | USD | 41.3142 | 41.5842 | 41.3142 | 41.4942 | 29.895 | 0.0 (0.0%) | 268,800 |
| 23 Aug 2004 | USD | 41.4242 | 41.5842 | 41.2442 | 41.4942 | 29.895 | +0.05 (+0.12%) | 206,900 |
| 20 Aug 2004 | USD | 40.9943 | 41.5342 | 40.9643 | 41.4442 | 29.8589 | +0.14 (+0.34%) | 194,000 |
| 19 Aug 2004 | USD | 41.1942 | 41.4642 | 41.0543 | 41.3042 | 29.7581 | -0.44 (-1.05%) | 186,200 |
| 18 Aug 2004 | USD | 41.5442 | 41.7842 | 41.3942 | 41.7442 | 30.0751 | +0.25 (+0.60%) | 326,300 |
| 17 Aug 2004 | USD | 41.5642 | 41.7442 | 41.3442 | 41.4942 | 29.895 | -0.03 (-0.07%) | 236,000 |
| 16 Aug 2004 | USD | 40.8443 | 41.6342 | 40.8243 | 41.5242 | 29.9166 | +0.63 (+1.54%) | 203,300 |
| 13 Aug 2004 | USD | 40.7943 | 41.1142 | 40.3544 | 40.8943 | 29.4628 | -0.08 (-0.20%) | 154,600 |
| 12 Aug 2004 | USD | 41.1942 | 41.3942 | 40.8803 | 40.9743 | 29.5204 | -0.53 (-1.28%) | 205,100 |
| 11 Aug 2004 | USD | 41.1442 | 41.6042 | 40.7443 | 41.5042 | 29.9022 | -0.51 (-1.21%) | 450,600 |
| 10 Aug 2004 | USD | 41.3642 | 42.0941 | 41.3442 | 42.0141 | 30.2695 | +0.76 (+1.84%) | 263,400 |
| 9 Aug 2004 | USD | 41.2142 | 41.5042 | 41.0143 | 41.2542 | 29.722 | -0.18 (-0.43%) | 193,400 |
| 6 Aug 2004 | USD | 41.5742 | 41.7442 | 41.2542 | 41.4342 | 29.8517 | +0.11 (+0.27%) | 444,500 |
| 5 Aug 2004 | USD | 41.9441 | 42.1741 | 41.3042 | 41.3242 | 29.7725 | -0.51 (-1.22%) | 235,600 |
| 4 Aug 2004 | USD | 41.6442 | 42.0941 | 41.3442 | 41.8341 | 30.1398 | -0.21 (-0.50%) | 188,700 |
| 3 Aug 2004 | USD | 42.1441 | 42.3841 | 42.0441 | 42.0441 | 30.2911 | -0.02 (-0.05%) | 226,200 |
| 2 Aug 2004 | USD | 41.8941 | 42.1641 | 41.7142 | 42.0641 | 30.3055 | -0.02 (-0.05%) | 344,300 |
| 30 Jul 2004 | USD | 41.3942 | 42.0941 | 41.3942 | 42.0841 | 30.32 | +0.29 (+0.69%) | 424,800 |
| 29 Jul 2004 | USD | 41.4042 | 41.8941 | 41.3442 | 41.7942 | 30.1111 | 0.0 (0.0%) | 353,600 |
| 28 Jul 2004 | USD | 41.4742 | 41.9941 | 41.1942 | 41.7942 | 30.1111 | +0.15 (+0.36%) | 547,400 |
| 27 Jul 2004 | USD | 40.9943 | 41.8541 | 40.9943 | 41.6442 | 30.003 | +1.2 (+2.97%) | 535,500 |
