| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | USD | 23.92 | 24.08 | 23.58 | 23.93 | 23.93 | -0.07 (-0.29%) | 710,700 |
| 26 Aug 2004 | USD | 24.15 | 24.29 | 23.55 | 24 | 24 | -0.2 (-0.83%) | 557,000 |
| 25 Aug 2004 | USD | 24.35 | 24.35 | 24.1 | 24.2 | 24.2 | -0.1 (-0.41%) | 218,700 |
| 24 Aug 2004 | USD | 24.37 | 24.45 | 24.19 | 24.3 | 24.3 | -0.17 (-0.69%) | 101,200 |
| 23 Aug 2004 | USD | 24.5 | 24.5 | 24.29 | 24.47 | 24.47 | -0.03 (-0.12%) | 72,900 |
| 20 Aug 2004 | USD | 24.6 | 24.61 | 24.4 | 24.5 | 24.5 | -0.06 (-0.24%) | 274,300 |
| 19 Aug 2004 | USD | 24.3 | 24.75 | 24.18 | 24.56 | 24.56 | +0.29 (+1.19%) | 2,099,000 |
| 18 Aug 2004 | USD | 24.19 | 24.38 | 24.19 | 24.27 | 24.27 | +0.02 (+0.08%) | 206,500 |
| 17 Aug 2004 | USD | 24.3 | 24.41 | 24.16 | 24.25 | 24.25 | +0.1 (+0.41%) | 129,300 |
| 16 Aug 2004 | USD | 24.19 | 24.9 | 24 | 24.15 | 24.15 | -0.04 (-0.17%) | 322,300 |
| 13 Aug 2004 | USD | 24.15 | 24.44 | 23.77 | 24.19 | 24.19 | +0.04 (+0.17%) | 224,800 |
| 12 Aug 2004 | USD | 24.37 | 24.4 | 24.13 | 24.15 | 24.15 | -0.18 (-0.74%) | 111,200 |
| 11 Aug 2004 | USD | 24.25 | 24.48 | 24.15 | 24.33 | 24.33 | +0.28 (+1.16%) | 162,600 |
| 10 Aug 2004 | USD | 24.39 | 24.69 | 24.05 | 24.05 | 24.05 | -0.44 (-1.80%) | 166,200 |
| 9 Aug 2004 | USD | 24.5 | 24.51 | 24.1 | 24.49 | 24.49 | +0.22 (+0.91%) | 180,100 |
| 6 Aug 2004 | USD | 24.14 | 24.45 | 23.85 | 24.27 | 24.27 | +0.12 (+0.50%) | 430,700 |
| 5 Aug 2004 | USD | 25.49 | 25.5 | 23.27 | 24.15 | 24.15 | -1.48 (-5.77%) | 2,629,500 |
| 4 Aug 2004 | USD | 25.75 | 25.76 | 25.6 | 25.63 | 25.63 | -0.12 (-0.47%) | 786,300 |
| 3 Aug 2004 | USD | 25.7 | 25.8 | 25.6 | 25.75 | 25.75 | -0.04 (-0.16%) | 599,800 |
| 2 Aug 2004 | USD | 25.6 | 25.81 | 25.45 | 25.79 | 25.79 | +0.09 (+0.35%) | 133,700 |
| 30 Jul 2004 | USD | 25.77 | 25.8 | 25.61 | 25.7 | 25.7 | 0.0 (0.0%) | 56,400 |
| 29 Jul 2004 | USD | 25.8 | 25.97 | 25.7 | 25.7 | 25.7 | -0.1 (-0.39%) | 90,300 |
| 28 Jul 2004 | USD | 26 | 26 | 25.76 | 25.8 | 25.8 | -0.16 (-0.62%) | 492,400 |
| 27 Jul 2004 | USD | 25.7 | 26.1 | 25.7 | 25.96 | 25.96 | +0.24 (+0.93%) | 262,400 |
| 26 Jul 2004 | USD | 25.6 | 25.95 | 25.55 | 25.72 | 25.72 | +0.18 (+0.70%) | 233,300 |
| 23 Jul 2004 | USD | 25.9 | 26 | 25.53 | 25.54 | 25.54 | -0.46 (-1.77%) | 713,800 |
| 22 Jul 2004 | USD | 25.9 | 26.13 | 25.8 | 26 | 26 | +0.1 (+0.39%) | 400,000 |
| 21 Jul 2004 | USD | 26.35 | 26.43 | 25.88 | 25.9 | 25.9 | -0.35 (-1.33%) | 526,000 |
| 20 Jul 2004 | USD | 26.85 | 26.95 | 26.1 | 26.25 | 26.25 | -0.75 (-2.78%) | 627,100 |
| 19 Jul 2004 | USD | 27.27 | 27.43 | 26.9 | 27 | 27 | -0.37 (-1.35%) | 378,400 |
