| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | USD | 31.269 | 31.7239 | 31.269 | 31.5084 | 25.1464 | +0.239 (+0.77%) | 194,340 |
| 7 Sep 2004 | USD | 31.1253 | 31.7318 | 31.0854 | 31.269 | 24.9553 | +0.192 (+0.62%) | 397,577 |
| 6 Sep 2004 | USD | 31.0774 | 31.0774 | 31.0774 | 31.0774 | 24.8024 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 31.1253 | 31.4206 | 31.0455 | 31.0774 | 24.8024 | -0.71 (-2.23%) | 679,251 |
| 2 Sep 2004 | USD | 31.3009 | 31.8356 | 31.3009 | 31.7877 | 25.3693 | +0.686 (+2.21%) | 555,330 |
| 1 Sep 2004 | USD | 30.0878 | 31.1572 | 30.0878 | 31.1014 | 24.8215 | +0.615 (+2.02%) | 769,342 |
| 31 Aug 2004 | USD | 29.9282 | 30.5666 | 29.9042 | 30.4868 | 24.331 | +0.479 (+1.60%) | 359,110 |
| 30 Aug 2004 | USD | 30.0319 | 30.1995 | 29.8484 | 30.008 | 23.9489 | -0.064 (-0.21%) | 226,167 |
| 27 Aug 2004 | USD | 30.0878 | 30.407 | 29.9202 | 30.0718 | 23.9998 | -0.048 (-0.16%) | 332,170 |
| 26 Aug 2004 | USD | 30.1357 | 30.3432 | 30 | 30.1197 | 24.0381 | -0.088 (-0.29%) | 301,096 |
| 25 Aug 2004 | USD | 29.3695 | 30.2634 | 29.3456 | 30.2075 | 24.1081 | +0.678 (+2.30%) | 307,862 |
| 24 Aug 2004 | USD | 29.4094 | 29.6089 | 29.1381 | 29.5291 | 23.5667 | +0.12 (+0.41%) | 295,833 |
| 23 Aug 2004 | USD | 29.4733 | 29.7925 | 29.2817 | 29.4094 | 23.4712 | -0.056 (-0.19%) | 271,525 |
| 20 Aug 2004 | USD | 29.2498 | 29.6249 | 29.1939 | 29.4653 | 23.5158 | +0.263 (+0.90%) | 326,281 |
| 19 Aug 2004 | USD | 29.6089 | 29.8404 | 29.0104 | 29.2019 | 23.3056 | -0.527 (-1.77%) | 294,831 |
| 18 Aug 2004 | USD | 29.3935 | 29.7606 | 28.9306 | 29.7287 | 23.726 | +0.343 (+1.17%) | 310,493 |
| 17 Aug 2004 | USD | 29.6089 | 29.6089 | 29.2498 | 29.3855 | 23.4521 | +0.215 (+0.74%) | 523,879 |
| 16 Aug 2004 | USD | 28.8827 | 29.2099 | 28.4517 | 29.17 | 23.2801 | +0.343 (+1.19%) | 441,683 |
| 13 Aug 2004 | USD | 28.731 | 29.5611 | 28.7071 | 28.8268 | 23.0062 | +0.08 (+0.28%) | 458,473 |
| 12 Aug 2004 | USD | 29.0104 | 29.0263 | 28.5076 | 28.747 | 22.9425 | -0.375 (-1.29%) | 259,872 |
| 11 Aug 2004 | USD | 28.771 | 29.3376 | 28.2682 | 29.1221 | 23.2419 | +0.192 (+0.66%) | 295,583 |
| 10 Aug 2004 | USD | 28.7151 | 29.1381 | 28.5555 | 28.9306 | 23.0891 | +0.415 (+1.46%) | 528,014 |
| 9 Aug 2004 | USD | 28.731 | 29.1301 | 28.4836 | 28.5156 | 22.7579 | -0.303 (-1.05%) | 538,164 |
| 6 Aug 2004 | USD | 29.3695 | 29.3775 | 28.5874 | 28.8188 | 22.9998 | -0.678 (-2.30%) | 656,196 |
| 5 Aug 2004 | USD | 30.431 | 30.431 | 29.3057 | 29.4972 | 23.5413 | -0.934 (-3.07%) | 920,078 |
| 4 Aug 2004 | USD | 30.5666 | 30.6624 | 29.7287 | 30.431 | 24.2865 | -0.2 (-0.65%) | 695,415 |
| 3 Aug 2004 | USD | 30.8619 | 31.0215 | 30.3272 | 30.6305 | 24.4457 | -0.431 (-1.39%) | 480,526 |
| 2 Aug 2004 | USD | 30.1277 | 31.1253 | 29.9282 | 31.0615 | 24.7897 | -0.63 (-1.99%) | 865,572 |
| 30 Jul 2004 | USD | 31.3248 | 31.7957 | 31.1812 | 31.6919 | 25.2928 | +0.168 (+0.53%) | 429,779 |
| 29 Jul 2004 | USD | 31.2849 | 31.9473 | 31.2849 | 31.5243 | 25.1591 | +0.271 (+0.87%) | 568,486 |
