| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | USD | 36.94 | 37.51 | 35.76 | 37 | 37 | +1.05 (+2.92%) | 18,115 |
| 22 Jul 2004 | USD | 36.94 | 36.94 | 35.5 | 35.95 | 35.95 | -0.25 (-0.69%) | 16,208 |
| 21 Jul 2004 | USD | 38.24 | 38.66 | 36.2 | 36.2 | 36.2 | -2.03 (-5.31%) | 31,885 |
| 20 Jul 2004 | USD | 37.44 | 38.58 | 37.37 | 38.23 | 38.23 | +0.68 (+1.81%) | 18,696 |
| 19 Jul 2004 | USD | 36.01 | 37.75 | 36.01 | 37.55 | 37.55 | +0.66 (+1.79%) | 21,973 |
| 16 Jul 2004 | USD | 37.36 | 38 | 36.46 | 36.89 | 36.89 | -1.07 (-2.82%) | 27,877 |
| 15 Jul 2004 | USD | 37.05 | 37.96 | 37 | 37.96 | 37.96 | +0.58 (+1.55%) | 25,930 |
| 14 Jul 2004 | USD | 38.56 | 39.47 | 37.33 | 37.38 | 37.38 | -1.29 (-3.34%) | 24,433 |
| 13 Jul 2004 | USD | 39.5 | 39.5 | 38.67 | 38.67 | 38.67 | +0.17 (+0.44%) | 12,226 |
| 12 Jul 2004 | USD | 37.61 | 39.19 | 37.3 | 38.5 | 38.5 | +0.16 (+0.42%) | 16,641 |
| 9 Jul 2004 | USD | 37.83 | 39.38 | 37.6 | 38.34 | 38.34 | +0.74 (+1.97%) | 28,275 |
| 8 Jul 2004 | USD | 39.39 | 39.4 | 37.6 | 37.6 | 37.6 | -0.99 (-2.57%) | 30,094 |
| 7 Jul 2004 | USD | 39.5 | 39.69 | 38.09 | 38.59 | 38.59 | -0.56 (-1.43%) | 26,381 |
| 6 Jul 2004 | USD | 40 | 40.27 | 39.15 | 39.15 | 39.15 | -1.34 (-3.31%) | 25,687 |
| 5 Jul 2004 | USD | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 40.74 | 40.91 | 40 | 40.49 | 40.49 | -0.28 (-0.69%) | 25,968 |
| 1 Jul 2004 | USD | 41.49 | 41.99 | 39.86 | 40.77 | 40.77 | -0.93 (-2.23%) | 90,643 |
| 30 Jun 2004 | USD | 41.66 | 42 | 41.461 | 41.7 | 41.7 | +0.6 (+1.46%) | 81,045 |
| 29 Jun 2004 | USD | 40.51 | 41.44 | 39.99 | 41.1 | 41.1 | +1.05 (+2.62%) | 93,779 |
| 28 Jun 2004 | USD | 39.77 | 40.24 | 39.58 | 40.05 | 40.05 | +0.65 (+1.65%) | 42,526 |
| 25 Jun 2004 | USD | 40.04 | 40.12 | 38.7 | 39.4 | 39.4 | -0.16 (-0.40%) | 234,328 |
| 24 Jun 2004 | USD | 38.34 | 40 | 38.34 | 39.56 | 39.56 | +0.27 (+0.69%) | 45,593 |
| 23 Jun 2004 | USD | 38.95 | 39.5 | 38.51 | 39.29 | 39.29 | +0.34 (+0.87%) | 29,606 |
| 22 Jun 2004 | USD | 38.07 | 38.95 | 38.07 | 38.95 | 38.95 | +0.58 (+1.51%) | 36,609 |
| 21 Jun 2004 | USD | 37.64 | 38.59 | 37.64 | 38.37 | 38.37 | +0.07 (+0.18%) | 29,792 |
| 18 Jun 2004 | USD | 37.11 | 38.305 | 37.11 | 38.3 | 38.3 | +0.3 (+0.79%) | 145,183 |
| 17 Jun 2004 | USD | 38.25 | 38.45 | 37.56 | 38 | 38 | -0.25 (-0.65%) | 31,554 |
| 16 Jun 2004 | USD | 37.53 | 38.25 | 37.28 | 38.25 | 38.25 | +0.3 (+0.79%) | 45,584 |
| 15 Jun 2004 | USD | 37.29 | 38 | 36.94 | 37.95 | 37.95 | +1.35 (+3.69%) | 35,809 |
| 14 Jun 2004 | USD | 36.73 | 37.67 | 36.6 | 36.6 | 36.6 | -0.72 (-1.93%) | 30,217 |
