| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | USD | 23.73 | 24.04 | 23.73 | 23.98 | 239.8 | -0.01 (-0.04%) | 568,043 |
| 25 Aug 2004 | USD | 23 | 24.18 | 22.96 | 23.99 | 239.9 | -0.05 (-0.21%) | 1,463,480 |
| 24 Aug 2004 | USD | 23.91 | 24.33 | 23.79 | 24.04 | 240.4 | -0.02 (-0.08%) | 759,118 |
| 23 Aug 2004 | USD | 24.31 | 24.53 | 23.72 | 24.06 | 240.6 | -0.27 (-1.11%) | 763,752 |
| 20 Aug 2004 | USD | 23.8 | 24.52 | 23.65 | 24.33 | 243.3 | +0.6 (+2.53%) | 538,589 |
| 19 Aug 2004 | USD | 23.9 | 24.11 | 23.71 | 23.73 | 237.3 | -0.16 (-0.67%) | 814,676 |
| 18 Aug 2004 | USD | 23.95 | 24.44 | 23.63 | 23.89 | 238.9 | -0.05 (-0.21%) | 822,108 |
| 17 Aug 2004 | USD | 24.11 | 24.64 | 23.91 | 23.94 | 239.4 | +0.02 (+0.08%) | 945,954 |
| 16 Aug 2004 | USD | 23.88 | 24.09 | 23.76 | 23.92 | 239.2 | +0.03 (+0.13%) | 427,539 |
| 13 Aug 2004 | USD | 24.2 | 24.45 | 23.8 | 23.89 | 238.9 | -0.31 (-1.28%) | 701,653 |
| 12 Aug 2004 | USD | 24.86 | 24.99 | 24.11 | 24.2 | 242 | -0.77 (-3.08%) | 661,117 |
| 11 Aug 2004 | USD | 25.22 | 25.25 | 24.8 | 24.97 | 249.7 | -0.53 (-2.08%) | 885,412 |
| 10 Aug 2004 | USD | 25.53 | 25.72 | 25.3 | 25.5 | 255 | -0.12 (-0.47%) | 935,310 |
| 9 Aug 2004 | USD | 24.97 | 25.77 | 24.96 | 25.62 | 256.2 | +0.48 (+1.91%) | 899,568 |
| 6 Aug 2004 | USD | 25.59 | 25.6 | 24.93 | 25.14 | 251.4 | -0.45 (-1.76%) | 521,929 |
| 5 Aug 2004 | USD | 25.78 | 26 | 25.54 | 25.59 | 255.9 | -0.28 (-1.08%) | 510,310 |
| 4 Aug 2004 | USD | 25.72 | 26.1 | 25.64 | 25.87 | 258.7 | -0.06 (-0.23%) | 895,065 |
| 3 Aug 2004 | USD | 26.4 | 26.43 | 25.8 | 25.93 | 259.3 | -0.41 (-1.56%) | 650,564 |
| 2 Aug 2004 | USD | 26.61 | 26.63 | 25.95 | 26.34 | 263.4 | -0.3 (-1.13%) | 1,302,940 |
| 30 Jul 2004 | USD | 25.91 | 26.72 | 25.82 | 26.64 | 266.4 | +0.74 (+2.86%) | 928,477 |
| 29 Jul 2004 | USD | 26.3 | 26.5 | 25.44 | 25.9 | 259 | -0.31 (-1.18%) | 704,838 |
| 28 Jul 2004 | USD | 26.01 | 26.36 | 25.75 | 26.21 | 262.1 | +0.07 (+0.27%) | 834,712 |
| 27 Jul 2004 | USD | 25.9 | 26.39 | 25.8 | 26.14 | 261.4 | +0.29 (+1.12%) | 954,599 |
| 26 Jul 2004 | USD | 25.7 | 25.93 | 25.52 | 25.85 | 258.5 | +0.23 (+0.90%) | 711,307 |
| 23 Jul 2004 | USD | 25.98 | 25.98 | 25.56 | 25.62 | 256.2 | -0.27 (-1.04%) | 716,277 |
| 22 Jul 2004 | USD | 25.99 | 26.19 | 25.51 | 25.89 | 258.9 | +0.08 (+0.31%) | 617,712 |
| 21 Jul 2004 | USD | 26.01 | 26.47 | 25.81 | 25.81 | 258.1 | -0.32 (-1.22%) | 1,035,480 |
| 20 Jul 2004 | USD | 25.62 | 26.14 | 25.3 | 26.13 | 261.3 | +0.58 (+2.27%) | 885,446 |
| 19 Jul 2004 | USD | 25.6 | 26.43 | 25.36 | 25.55 | 255.5 | +0.2 (+0.79%) | 1,623,400 |
| 16 Jul 2004 | USD | 25.5 | 25.75 | 24.97 | 25.35 | 253.5 | 0.0 (0.0%) | 1,216,200 |
