| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | USD | 31.6042 | 31.6121 | 30.7502 | 31.253 | 24.9425 | -0.359 (-1.14%) | 1,043,624 |
| 27 Jul 2004 | USD | 30.0479 | 32.1229 | 29.8484 | 31.6121 | 25.2291 | +1.724 (+5.77%) | 1,545,826 |
| 26 Jul 2004 | USD | 29.9681 | 30.2713 | 29.8324 | 29.8883 | 23.8534 | -0.08 (-0.27%) | 740,022 |
| 23 Jul 2004 | USD | 29.6089 | 30.1038 | 29.4254 | 29.9681 | 23.9171 | +0.375 (+1.27%) | 978,092 |
| 22 Jul 2004 | USD | 30.7263 | 30.7901 | 28.9306 | 29.593 | 23.6177 | -0.543 (-1.80%) | 1,805,698 |
| 21 Jul 2004 | USD | 30.4789 | 31.0934 | 29.9681 | 30.1357 | 24.0508 | -0.343 (-1.13%) | 638,028 |
| 20 Jul 2004 | USD | 30.1676 | 30.6065 | 30.1277 | 30.4789 | 24.3247 | +0.192 (+0.63%) | 965,311 |
| 19 Jul 2004 | USD | 30.9178 | 30.9178 | 29.3695 | 30.2873 | 24.1718 | -0.798 (-2.57%) | 1,742,171 |
| 16 Jul 2004 | USD | 31.3488 | 31.4445 | 30.9976 | 31.0854 | 24.8088 | -0.2 (-0.64%) | 380,160 |
| 15 Jul 2004 | USD | 31.5243 | 31.5642 | 31.0774 | 31.2849 | 24.968 | +0.024 (+0.08%) | 766,836 |
| 14 Jul 2004 | USD | 31.1652 | 31.3807 | 30.8859 | 31.261 | 24.9489 | -0.032 (-0.10%) | 742,778 |
| 13 Jul 2004 | USD | 30.9258 | 31.3408 | 30.8699 | 31.2929 | 24.9744 | +0.168 (+0.54%) | 700,176 |
| 12 Jul 2004 | USD | 31.1253 | 31.1812 | 30.407 | 31.1253 | 24.8406 | -0.982 (-3.06%) | 1,399,726 |
| 9 Jul 2004 | USD | 32.1628 | 32.5619 | 31.8436 | 32.1069 | 25.624 | -0.104 (-0.32%) | 436,671 |
| 8 Jul 2004 | USD | 32.3224 | 32.3623 | 32.0351 | 32.2107 | 25.7069 | -0.032 (-0.10%) | 628,505 |
| 7 Jul 2004 | USD | 32.7295 | 32.8731 | 32.0511 | 32.2426 | 25.7323 | -0.487 (-1.49%) | 733,757 |
| 6 Jul 2004 | USD | 33.1205 | 33.1604 | 32.6257 | 32.7295 | 26.1209 | -0.255 (-0.77%) | 811,693 |
| 5 Jul 2004 | USD | 32.9848 | 32.9848 | 32.9848 | 32.9848 | 26.3247 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 33.5196 | 33.5196 | 32.8013 | 32.9848 | 26.3247 | -0.535 (-1.60%) | 517,489 |
| 1 Jul 2004 | USD | 33.3998 | 33.7031 | 32.9689 | 33.5196 | 26.7515 | -0.2 (-0.59%) | 2,073,464 |
| 30 Jun 2004 | USD | 32.7215 | 33.7191 | 32.2666 | 33.7191 | 26.9107 | +0.375 (+1.12%) | 9,045,156 |
| 29 Jun 2004 | USD | 32.7374 | 33.4876 | 32.7374 | 33.344 | 26.6113 | +0.479 (+1.46%) | 531,648 |
| 28 Jun 2004 | USD | 33.0407 | 33.1844 | 32.6895 | 32.8651 | 26.2291 | +0.024 (+0.07%) | 731,000 |
| 25 Jun 2004 | USD | 32.8492 | 33.2961 | 32.6018 | 32.8412 | 26.2101 | -0.008 (-0.02%) | 1,663,232 |
| 24 Jun 2004 | USD | 32.7215 | 33.4717 | 32.6097 | 32.8492 | 26.2164 | +1.022 (+3.21%) | 2,513,267 |
| 23 Jun 2004 | USD | 31.0455 | 31.9234 | 30.9657 | 31.8276 | 25.4011 | +0.048 (+0.15%) | 640,408 |
| 22 Jun 2004 | USD | 31.4844 | 31.9154 | 31.3328 | 31.7797 | 25.3629 | +0.407 (+1.30%) | 572,245 |
| 21 Jun 2004 | USD | 31.7957 | 31.7957 | 31.3328 | 31.3727 | 25.0381 | -0.423 (-1.33%) | 246,966 |
| 18 Jun 2004 | USD | 31.7239 | 31.7957 | 31.4445 | 31.7957 | 25.3757 | +0.12 (+0.38%) | 716,591 |
| 17 Jun 2004 | USD | 31.1253 | 31.8516 | 30.9018 | 31.676 | 25.2801 | +0.551 (+1.77%) | 368,507 |
