| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | USD | 31.5 | 32.3 | 31.25 | 32.22 | 32.22 | +0.81 (+2.58%) | 129,131 |
| 17 Sep 2004 | USD | 32.55 | 32.55 | 31.04 | 31.41 | 31.41 | -0.63 (-1.97%) | 168,518 |
| 16 Sep 2004 | USD | 31.68 | 32.25 | 31.68 | 32.04 | 32.04 | +0.26 (+0.82%) | 148,613 |
| 15 Sep 2004 | USD | 32.8 | 33.35 | 31.69 | 31.78 | 31.78 | -1.12 (-3.40%) | 164,216 |
| 14 Sep 2004 | USD | 34.05 | 34.49 | 32.68 | 32.9 | 32.9 | -1.41 (-4.11%) | 289,134 |
| 13 Sep 2004 | USD | 36.01 | 36.29 | 33.12 | 34.31 | 34.31 | -3.26 (-8.68%) | 591,231 |
| 10 Sep 2004 | USD | 37.75 | 38.22 | 37.48 | 37.57 | 37.57 | -0.07 (-0.19%) | 115,115 |
| 9 Sep 2004 | USD | 37.92 | 37.97 | 36.8 | 37.64 | 37.64 | +0.1 (+0.27%) | 99,809 |
| 8 Sep 2004 | USD | 37.55 | 37.88 | 37 | 37.54 | 37.54 | +0.22 (+0.59%) | 64,858 |
| 7 Sep 2004 | USD | 36.39 | 37.64 | 35.9 | 37.32 | 37.32 | +1.08 (+2.98%) | 186,391 |
| 6 Sep 2004 | USD | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 35.23 | 36.93 | 35.09 | 36.24 | 36.24 | +0.85 (+2.40%) | 139,453 |
| 2 Sep 2004 | USD | 35 | 35.4 | 34.46 | 35.39 | 35.39 | +0.58 (+1.67%) | 39,670 |
| 1 Sep 2004 | USD | 34.73 | 35.7 | 34.03 | 34.81 | 34.81 | +0.12 (+0.35%) | 104,020 |
| 31 Aug 2004 | USD | 34.6 | 34.8 | 33.63 | 34.69 | 34.69 | +0.49 (+1.43%) | 107,912 |
| 30 Aug 2004 | USD | 34.1 | 34.51 | 33.65 | 34.2 | 34.2 | +0.24 (+0.71%) | 153,261 |
| 27 Aug 2004 | USD | 33.11 | 34.46 | 33.1 | 33.96 | 33.96 | +0.33 (+0.98%) | 177,893 |
| 26 Aug 2004 | USD | 33.5 | 33.97 | 33.01 | 33.63 | 33.63 | +0.07 (+0.21%) | 275,780 |
| 25 Aug 2004 | USD | 33.33 | 33.75 | 29.47 | 33.56 | 33.56 | +0.56 (+1.70%) | 554,606 |
| 24 Aug 2004 | USD | 32.26 | 33.56 | 32.26 | 33 | 33 | +0.61 (+1.88%) | 168,510 |
| 23 Aug 2004 | USD | 32.88 | 33.96 | 32.23 | 32.39 | 32.39 | -0.22 (-0.67%) | 119,986 |
| 20 Aug 2004 | USD | 31.73 | 32.83 | 31.24 | 32.61 | 32.61 | +1 (+3.16%) | 97,081 |
| 19 Aug 2004 | USD | 30.38 | 31.85 | 30.38 | 31.61 | 31.61 | +1.03 (+3.37%) | 73,370 |
| 18 Aug 2004 | USD | 29.55 | 30.59 | 29.51 | 30.58 | 30.58 | +0.41 (+1.36%) | 58,868 |
| 17 Aug 2004 | USD | 29.13 | 30.6 | 29.13 | 30.17 | 30.17 | +0.79 (+2.69%) | 63,778 |
| 16 Aug 2004 | USD | 29.14 | 29.65 | 28.11 | 29.38 | 29.38 | +0.98 (+3.45%) | 112,955 |
| 13 Aug 2004 | USD | 29.23 | 30.11 | 28.15 | 28.4 | 28.4 | -1.14 (-3.86%) | 62,109 |
| 12 Aug 2004 | USD | 29.8 | 30.8 | 29.48 | 29.54 | 29.54 | -1.04 (-3.40%) | 64,880 |
| 11 Aug 2004 | USD | 29.77 | 30.71 | 29.7 | 30.58 | 30.58 | +0.16 (+0.53%) | 92,986 |
| 10 Aug 2004 | USD | 29.63 | 31.2 | 29.07 | 30.42 | 30.42 | +0.55 (+1.84%) | 296,608 |
