| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | USD | 24.55 | 25.55 | 24.4 | 25.35 | 253.5 | +0.86 (+3.51%) | 1,238,840 |
| 14 Jul 2004 | USD | 24.43 | 25.07 | 24.32 | 24.49 | 244.9 | +0.04 (+0.16%) | 742,216 |
| 13 Jul 2004 | USD | 24.1 | 24.69 | 24.01 | 24.45 | 244.5 | +0.34 (+1.41%) | 863,027 |
| 12 Jul 2004 | USD | 24.15 | 24.24 | 23.76 | 24.11 | 241.1 | +0.04 (+0.17%) | 596,245 |
| 9 Jul 2004 | USD | 24.18 | 24.47 | 24.07 | 24.07 | 240.7 | -0.29 (-1.19%) | 532,115 |
| 8 Jul 2004 | USD | 24.55 | 24.72 | 24.18 | 24.36 | 243.6 | -0.12 (-0.49%) | 1,091,150 |
| 7 Jul 2004 | USD | 23.75 | 24.98 | 23.55 | 24.48 | 244.8 | +1.69 (+7.42%) | 2,132,920 |
| 6 Jul 2004 | USD | 22.98 | 23.38 | 22.76 | 22.79 | 227.9 | -0.59 (-2.52%) | 788,571 |
| 5 Jul 2004 | USD | 23.38 | 23.38 | 23.38 | 23.38 | 233.8 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 23.5 | 23.57 | 23.22 | 23.38 | 233.8 | -0.06 (-0.26%) | 652,609 |
| 1 Jul 2004 | USD | 23 | 23.52 | 22.96 | 23.44 | 234.4 | +0.42 (+1.82%) | 919,868 |
| 30 Jun 2004 | USD | 23.55 | 23.55 | 22.5 | 23.02 | 230.2 | -0.46 (-1.96%) | 1,466,170 |
| 29 Jun 2004 | USD | 23.3 | 23.5 | 23.27 | 23.48 | 234.8 | +0.13 (+0.56%) | 649,687 |
| 28 Jun 2004 | USD | 23.6 | 23.64 | 23.31 | 23.35 | 233.5 | -0.13 (-0.55%) | 1,013,320 |
| 25 Jun 2004 | USD | 23.56 | 23.78 | 23.43 | 23.48 | 234.8 | +0.07 (+0.30%) | 848,135 |
| 24 Jun 2004 | USD | 23.94 | 24.11 | 23.3 | 23.41 | 234.1 | -0.56 (-2.34%) | 1,571,500 |
| 23 Jun 2004 | USD | 24.35 | 24.39 | 23.8 | 23.97 | 239.7 | -0.44 (-1.80%) | 787,784 |
| 22 Jun 2004 | USD | 24.2 | 24.42 | 24.03 | 24.41 | 244.1 | +0.17 (+0.70%) | 663,691 |
| 21 Jun 2004 | USD | 24.63 | 24.75 | 24.09 | 24.24 | 242.4 | -0.51 (-2.06%) | 1,025,410 |
| 18 Jun 2004 | USD | 25.03 | 25.49 | 24.64 | 24.75 | 247.5 | -0.45 (-1.79%) | 947,280 |
| 17 Jun 2004 | USD | 25.22 | 25.4 | 25.11 | 25.2 | 252 | -0.35 (-1.37%) | 687,682 |
| 16 Jun 2004 | USD | 25.77 | 25.84 | 25.15 | 25.55 | 255.5 | +0.017 (+0.07%) | 536,002 |
| 15 Jun 2004 | USD | 25.16 | 25.6 | 25.1 | 25.533 | 255.33 | +0.333 (+1.32%) | 742,454 |
| 14 Jun 2004 | USD | 25.453 | 25.613 | 25.2 | 25.2 | 252 | -0.333 (-1.30%) | 359,040 |
| 11 Jun 2004 | USD | 25.533 | 25.533 | 25.533 | 25.533 | 255.33 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 25.633 | 25.693 | 25.467 | 25.533 | 255.33 | +0.013 (+0.05%) | 521,255 |
| 9 Jun 2004 | USD | 25.62 | 25.76 | 25.467 | 25.52 | 255.2 | -0.067 (-0.26%) | 513,381 |
| 8 Jun 2004 | USD | 25.473 | 25.7 | 25.3 | 25.587 | 255.87 | -0.013 (-0.05%) | 862,286 |
| 7 Jun 2004 | USD | 25.533 | 25.633 | 25.393 | 25.6 | 256 | +0.24 (+0.95%) | 407,505 |
| 4 Jun 2004 | USD | 25.273 | 25.533 | 25.16 | 25.36 | 253.6 | +0.34 (+1.36%) | 739,065 |
