| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | USD | 28.85 | 29.05 | 28.5 | 28.51 | 28.51 | -0.48 (-1.66%) | 283,500 |
| 13 Jul 2004 | USD | 29.15 | 29.24 | 28.85 | 28.99 | 28.99 | -0.1 (-0.34%) | 116,800 |
| 12 Jul 2004 | USD | 28.44 | 29.1 | 28.4 | 29.09 | 29.09 | +0.74 (+2.61%) | 247,400 |
| 9 Jul 2004 | USD | 28.16 | 28.57 | 28 | 28.35 | 28.35 | +0.19 (+0.67%) | 509,700 |
| 8 Jul 2004 | USD | 27.85 | 28.16 | 27.85 | 28.16 | 28.16 | +0.17 (+0.61%) | 105,100 |
| 7 Jul 2004 | USD | 27.95 | 28.05 | 27.85 | 27.99 | 27.99 | +0.09 (+0.32%) | 130,200 |
| 6 Jul 2004 | USD | 27.97 | 28.08 | 27.7 | 27.9 | 27.9 | -0.05 (-0.18%) | 97,600 |
| 5 Jul 2004 | USD | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 27.98 | 27.99 | 27.89 | 27.95 | 27.95 | +0.01 (+0.04%) | 45,700 |
| 1 Jul 2004 | USD | 28 | 28.06 | 27.9 | 27.94 | 27.94 | -0.06 (-0.21%) | 315,700 |
| 30 Jun 2004 | USD | 27.9 | 28.29 | 27.84 | 28 | 28 | +0.1 (+0.36%) | 155,100 |
| 29 Jun 2004 | USD | 28 | 28.03 | 27.75 | 27.9 | 27.9 | -0.1 (-0.36%) | 149,800 |
| 28 Jun 2004 | USD | 28.4 | 28.49 | 27.82 | 28 | 28 | -0.48 (-1.69%) | 130,900 |
| 25 Jun 2004 | USD | 28.55 | 28.59 | 28.4 | 28.48 | 28.48 | -0.01 (-0.04%) | 338,500 |
| 24 Jun 2004 | USD | 28.45 | 28.7 | 28.36 | 28.49 | 28.49 | +0.14 (+0.49%) | 129,800 |
| 23 Jun 2004 | USD | 28 | 28.45 | 27.9 | 28.35 | 28.35 | +0.44 (+1.58%) | 72,600 |
| 22 Jun 2004 | USD | 27.95 | 28.13 | 27.75 | 27.91 | 27.91 | +0.02 (+0.07%) | 95,200 |
| 21 Jun 2004 | USD | 28.23 | 28.3 | 27.74 | 27.89 | 27.89 | -0.24 (-0.85%) | 148,200 |
| 18 Jun 2004 | USD | 28.5 | 28.5 | 28.13 | 28.13 | 28.13 | -0.37 (-1.30%) | 137,800 |
| 17 Jun 2004 | USD | 28.25 | 28.7 | 28.05 | 28.5 | 28.5 | +0.3 (+1.06%) | 165,300 |
| 16 Jun 2004 | USD | 28.19 | 28.29 | 27.93 | 28.2 | 28.2 | +0.01 (+0.04%) | 132,600 |
| 15 Jun 2004 | USD | 28.4 | 28.55 | 27.7 | 28.19 | 28.19 | -0.26 (-0.91%) | 176,200 |
| 14 Jun 2004 | USD | 28.6 | 28.8 | 28 | 28.45 | 28.45 | -0.2 (-0.70%) | 79,700 |
| 11 Jun 2004 | USD | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 28.6 | 28.95 | 28.3 | 28.65 | 28.65 | -0.05 (-0.17%) | 78,800 |
| 9 Jun 2004 | USD | 28.6 | 28.85 | 28.34 | 28.7 | 28.7 | -0.05 (-0.17%) | 82,400 |
| 8 Jun 2004 | USD | 29.1 | 29.19 | 28.72 | 28.75 | 28.75 | -0.27 (-0.93%) | 229,300 |
| 7 Jun 2004 | USD | 28.95 | 29.1 | 28.5 | 29.02 | 29.02 | 0.0 (0.0%) | 96,200 |
| 4 Jun 2004 | USD | 28.7 | 29.21 | 28.54 | 29.02 | 29.02 | +0.53 (+1.86%) | 187,100 |
| 3 Jun 2004 | USD | 28.2 | 29.06 | 28.11 | 28.49 | 28.49 | +0.26 (+0.92%) | 139,700 |
