| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | USD | 55.2477 | 57.0806 | 55.0542 | 56.3898 | 56.3898 | +1.124 (+2.03%) | 2,563,202 |
| 1 Sep 2004 | USD | 54.4002 | 55.6345 | 54.2989 | 55.2661 | 55.2661 | +0.617 (+1.13%) | 2,779,370 |
| 31 Aug 2004 | USD | 54.2068 | 54.6858 | 53.6357 | 54.6489 | 54.6489 | +0.645 (+1.19%) | 1,877,849 |
| 30 Aug 2004 | USD | 55.4871 | 55.6345 | 53.7186 | 54.0042 | 54.0042 | -1.686 (-3.03%) | 2,355,003 |
| 27 Aug 2004 | USD | 54.6674 | 56.178 | 54.6121 | 55.6898 | 55.6898 | +0.764 (+1.39%) | 2,068,994 |
| 26 Aug 2004 | USD | 55.1187 | 55.57 | 54.3265 | 54.9253 | 54.9253 | -0.184 (-0.33%) | 1,790,342 |
| 25 Aug 2004 | USD | 54.52 | 55.4871 | 53.9765 | 55.1095 | 55.1095 | +0.719 (+1.32%) | 2,429,813 |
| 24 Aug 2004 | USD | 54.566 | 54.8055 | 53.4883 | 54.391 | 54.391 | +0.028 (+0.05%) | 2,292,836 |
| 23 Aug 2004 | USD | 55.2016 | 55.2016 | 54.1147 | 54.3634 | 54.3634 | -0.691 (-1.25%) | 2,244,477 |
| 20 Aug 2004 | USD | 54.2713 | 55.2661 | 54.0594 | 55.0542 | 55.0542 | +0.663 (+1.22%) | 2,530,627 |
| 19 Aug 2004 | USD | 54.9068 | 55.1555 | 54.0502 | 54.391 | 54.391 | -0.958 (-1.73%) | 3,684,845 |
| 18 Aug 2004 | USD | 52.6686 | 55.4227 | 52.5028 | 55.349 | 55.349 | +1.612 (+3.00%) | 6,740,230 |
| 17 Aug 2004 | USD | 54.3634 | 54.8055 | 53.7278 | 53.737 | 53.737 | -0.672 (-1.24%) | 2,528,162 |
| 16 Aug 2004 | USD | 53.166 | 54.695 | 52.9633 | 54.4094 | 54.4094 | +1.492 (+2.82%) | 2,315,655 |
| 13 Aug 2004 | USD | 53.8107 | 53.9581 | 52.5857 | 52.9173 | 52.9173 | -0.755 (-1.41%) | 2,400,485 |
| 12 Aug 2004 | USD | 53.4699 | 54.3081 | 53.4331 | 53.6726 | 53.6726 | +0.184 (+0.34%) | 2,794,348 |
| 11 Aug 2004 | USD | 52.2817 | 53.9673 | 52.0054 | 53.4883 | 53.4883 | +1.161 (+2.22%) | 3,073,961 |
| 10 Aug 2004 | USD | 50.9369 | 52.337 | 50.6606 | 52.3278 | 52.3278 | +1.455 (+2.86%) | 2,617,453 |
| 9 Aug 2004 | USD | 51.6001 | 52.0422 | 50.7987 | 50.8724 | 50.8724 | -0.682 (-1.32%) | 2,733,155 |
| 6 Aug 2004 | USD | 52.7515 | 52.8159 | 51.5448 | 51.554 | 51.554 | -1.244 (-2.36%) | 3,426,947 |
| 5 Aug 2004 | USD | 52.7791 | 53.5805 | 52.687 | 52.7975 | 52.7975 | -0.221 (-0.42%) | 3,467,326 |
| 4 Aug 2004 | USD | 53.2028 | 53.8015 | 52.6041 | 53.0186 | 53.0186 | -0.258 (-0.48%) | 4,068,784 |
| 3 Aug 2004 | USD | 53.7932 | 54.345 | 53.2304 | 53.2765 | 53.2765 | -0.461 (-0.86%) | 2,750,388 |
| 2 Aug 2004 | USD | 55.174 | 55.2661 | 53.1568 | 53.737 | 53.737 | -1.529 (-2.77%) | 4,320,553 |
| 30 Jul 2004 | USD | 54.7134 | 55.9108 | 54.4463 | 55.2661 | 55.2661 | +0.322 (+0.59%) | 2,732,809 |
| 29 Jul 2004 | USD | 53.8936 | 54.9437 | 53.6449 | 54.9437 | 54.9437 | +1.105 (+2.05%) | 3,170,348 |
| 28 Jul 2004 | USD | 53.2396 | 54.7779 | 52.2909 | 53.8384 | 53.8384 | +1.787 (+3.43%) | 6,113,003 |
| 27 Jul 2004 | USD | 49.8684 | 52.8344 | 49.5092 | 52.0514 | 52.0514 | +2.469 (+4.98%) | 4,832,894 |
| 26 Jul 2004 | USD | 50.983 | 51.2409 | 48.8736 | 49.5829 | 49.5829 | -1.437 (-2.82%) | 4,005,339 |
| 23 Jul 2004 | USD | 50.7435 | 51.6093 | 50.4211 | 51.0198 | 51.0198 | -0.184 (-0.36%) | 2,869,904 |
