| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | USD | 37.82 | 37.82 | 36.46 | 36.98 | 36.98 | -0.72 (-1.91%) | 21,969 |
| 2 Sep 2004 | USD | 37.84 | 37.84 | 36.85 | 37.7 | 37.7 | -0.12 (-0.32%) | 19,532 |
| 1 Sep 2004 | USD | 37.15 | 38.65 | 37.06 | 37.82 | 37.82 | -0.05 (-0.13%) | 37,166 |
| 31 Aug 2004 | USD | 36.81 | 37.88 | 36.81 | 37.87 | 37.87 | +0.72 (+1.94%) | 33,256 |
| 30 Aug 2004 | USD | 37.61 | 37.95 | 36.85 | 37.15 | 37.15 | -0.73 (-1.93%) | 26,103 |
| 27 Aug 2004 | USD | 37.3 | 37.9 | 37.15 | 37.88 | 37.88 | +0.18 (+0.48%) | 22,349 |
| 26 Aug 2004 | USD | 38.25 | 38.25 | 37.46 | 37.7 | 37.7 | -0.25 (-0.66%) | 12,450 |
| 25 Aug 2004 | USD | 38.53 | 38.53 | 37.3 | 37.95 | 37.95 | +0.21 (+0.56%) | 20,707 |
| 24 Aug 2004 | USD | 38.53 | 38.53 | 37.51 | 37.74 | 37.74 | +0.69 (+1.86%) | 6,632 |
| 23 Aug 2004 | USD | 37.12 | 38.26 | 37.05 | 37.05 | 37.05 | -0.93 (-2.45%) | 14,279 |
| 20 Aug 2004 | USD | 38.17 | 38.2 | 37.321 | 37.98 | 37.98 | +0.16 (+0.42%) | 15,048 |
| 19 Aug 2004 | USD | 37.37 | 38.24 | 37.37 | 37.82 | 37.82 | +0.07 (+0.19%) | 23,223 |
| 18 Aug 2004 | USD | 37.68 | 37.96 | 37.49 | 37.75 | 37.75 | +0.07 (+0.19%) | 14,655 |
| 17 Aug 2004 | USD | 37.31 | 37.749 | 36.21 | 37.68 | 37.68 | +0.53 (+1.43%) | 19,739 |
| 16 Aug 2004 | USD | 35.79 | 37.15 | 35.79 | 37.15 | 37.15 | +0.65 (+1.78%) | 11,983 |
| 13 Aug 2004 | USD | 35.93 | 37.01 | 35.93 | 36.5 | 36.5 | +0.3 (+0.83%) | 4,843 |
| 12 Aug 2004 | USD | 36.65 | 38 | 36.2 | 36.2 | 36.2 | -1.38 (-3.67%) | 12,139 |
| 11 Aug 2004 | USD | 36.79 | 37.89 | 36.66 | 37.58 | 37.58 | +0.49 (+1.32%) | 20,333 |
| 10 Aug 2004 | USD | 35.39 | 37.34 | 35.39 | 37.09 | 37.09 | +1.26 (+3.52%) | 13,125 |
| 9 Aug 2004 | USD | 35.17 | 36.06 | 35.17 | 35.83 | 35.83 | +0.4 (+1.13%) | 15,888 |
| 6 Aug 2004 | USD | 37.26 | 37.67 | 35.43 | 35.43 | 35.43 | -2.5 (-6.59%) | 19,550 |
| 5 Aug 2004 | USD | 37.75 | 39.15 | 37.5 | 37.93 | 37.93 | -0.08 (-0.21%) | 50,813 |
| 4 Aug 2004 | USD | 35.62 | 38.29 | 35.2 | 38.01 | 38.01 | +1.37 (+3.74%) | 63,683 |
| 3 Aug 2004 | USD | 36.64 | 37.65 | 36.39 | 36.64 | 36.64 | -0.53 (-1.43%) | 27,351 |
| 2 Aug 2004 | USD | 36.6 | 37.69 | 36.11 | 37.17 | 37.17 | +0.43 (+1.17%) | 48,412 |
| 30 Jul 2004 | USD | 37.93 | 38 | 36.7 | 36.74 | 36.74 | -1.01 (-2.68%) | 21,965 |
| 29 Jul 2004 | USD | 36.195 | 37.75 | 36.195 | 37.75 | 37.75 | +1.81 (+5.04%) | 30,728 |
| 28 Jul 2004 | USD | 35.54 | 36.72 | 35.54 | 35.94 | 35.94 | -1.01 (-2.73%) | 22,921 |
| 27 Jul 2004 | USD | 35.87 | 36.95 | 35.86 | 36.95 | 36.95 | +0.89 (+2.47%) | 22,236 |
| 26 Jul 2004 | USD | 35.98 | 36.71 | 35.25 | 36.06 | 36.06 | -0.94 (-2.54%) | 33,183 |
