| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | USD | 26.2229 | 26.4986 | 26.1638 | 26.341 | 6.5853 | -0.266 (-1.00%) | 295,315 |
| 21 Jul 2004 | USD | 27.0303 | 27.0402 | 26.538 | 26.6069 | 6.6517 | -0.542 (-1.99%) | 353,403 |
| 20 Jul 2004 | USD | 26.8925 | 27.1879 | 26.8925 | 27.1485 | 6.7871 | +0.404 (+1.51%) | 1,024,869 |
| 19 Jul 2004 | USD | 26.4986 | 26.8334 | 26.4001 | 26.7448 | 6.6862 | -0.433 (-1.59%) | 855,479 |
| 16 Jul 2004 | USD | 27.434 | 27.4931 | 27.0106 | 27.178 | 6.7945 | +0.049 (+0.18%) | 277,848 |
| 15 Jul 2004 | USD | 27.4537 | 27.4734 | 27.1189 | 27.1288 | 6.7822 | -0.236 (-0.86%) | 300,190 |
| 14 Jul 2004 | USD | 27.434 | 27.6802 | 27.3257 | 27.3651 | 6.8413 | -0.177 (-0.64%) | 276,223 |
| 13 Jul 2004 | USD | 27.6408 | 27.6408 | 27.375 | 27.5424 | 6.8856 | -0.226 (-0.82%) | 247,788 |
| 12 Jul 2004 | USD | 27.8772 | 27.8772 | 27.6211 | 27.7688 | 6.9422 | -0.197 (-0.70%) | 216,916 |
| 9 Jul 2004 | USD | 28.0249 | 28.1233 | 27.7885 | 27.9658 | 6.9915 | +0.167 (+0.60%) | 246,570 |
| 8 Jul 2004 | USD | 27.8969 | 28.212 | 27.7984 | 27.7984 | 6.9496 | -0.177 (-0.63%) | 180,764 |
| 7 Jul 2004 | USD | 27.8575 | 28.143 | 27.8575 | 27.9756 | 6.9939 | +0.118 (+0.42%) | 1,170,293 |
| 6 Jul 2004 | USD | 28.1529 | 28.1529 | 27.7688 | 27.8575 | 6.9644 | -0.583 (-2.05%) | 285,566 |
| 5 Jul 2004 | USD | 28.44 | 28.44 | 28.44 | 28.44 | 7.11 | +0.002 (+0.01%) | 0 |
| 2 Jul 2004 | USD | 28.3892 | 28.468 | 27.9855 | 28.4385 | 7.1096 | +0.138 (+0.49%) | 375,339 |
| 1 Jul 2004 | USD | 28.7043 | 28.724 | 28.1923 | 28.3006 | 7.0751 | -0.453 (-1.58%) | 337,155 |
| 30 Jun 2004 | USD | 28.4975 | 28.7536 | 28.34 | 28.7536 | 7.1884 | +0.423 (+1.49%) | 495,577 |
| 29 Jun 2004 | USD | 28.0938 | 28.3794 | 28.0938 | 28.3301 | 7.0825 | +0.098 (+0.35%) | 297,752 |
| 28 Jun 2004 | USD | 28.4089 | 28.5862 | 28.0741 | 28.2317 | 7.0579 | +0.354 (+1.27%) | 298,565 |
| 25 Jun 2004 | USD | 27.7688 | 28.0643 | 27.7688 | 27.8772 | 6.9693 | +0.01 (+0.04%) | 231,134 |
| 24 Jun 2004 | USD | 28.0347 | 28.1923 | 27.8476 | 27.8673 | 6.9668 | +0.62 (+2.28%) | 403,367 |
| 23 Jun 2004 | USD | 27.0402 | 27.2765 | 26.8235 | 27.247 | 6.8117 | +0.177 (+0.65%) | 274,598 |
| 22 Jun 2004 | USD | 27.0008 | 27.1189 | 26.7644 | 27.0697 | 6.7674 | -0.177 (-0.65%) | 244,133 |
| 21 Jun 2004 | USD | 27.1386 | 27.4045 | 27.1386 | 27.247 | 6.8117 | -0.118 (-0.43%) | 199,043 |
| 18 Jun 2004 | USD | 27.1485 | 27.4833 | 27.1485 | 27.3651 | 6.8413 | +0.187 (+0.69%) | 721,024 |
| 17 Jun 2004 | USD | 27.1879 | 27.306 | 26.9318 | 27.178 | 6.7945 | +0.029 (+0.11%) | 257,537 |
| 16 Jun 2004 | USD | 27.178 | 27.3257 | 27.0894 | 27.1485 | 6.7871 | -0.325 (-1.18%) | 340,404 |
| 15 Jun 2004 | USD | 27.1189 | 27.631 | 27.1189 | 27.4734 | 6.8684 | +0.64 (+2.39%) | 450,488 |
| 14 Jun 2004 | USD | 27.1583 | 27.1879 | 26.6857 | 26.8334 | 6.7084 | -0.817 (-2.95%) | 780,330 |
| 11 Jun 2004 | USD | 27.65 | 27.65 | 27.65 | 27.65 | 6.9125 | -0.001 (0.0%) | 0 |
