| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | USD | 50.7619 | 51.7567 | 49.7395 | 51.204 | 51.204 | +0.424 (+0.83%) | 4,254,065 |
| 21 Jul 2004 | USD | 52.3646 | 53.4239 | 50.7066 | 50.7803 | 50.7803 | -1.851 (-3.52%) | 3,901,914 |
| 20 Jul 2004 | USD | 52.0699 | 52.6686 | 51.9041 | 52.6317 | 52.6317 | +0.534 (+1.03%) | 2,956,825 |
| 19 Jul 2004 | USD | 53.387 | 53.7463 | 51.6001 | 52.0975 | 52.0975 | -0.718 (-1.36%) | 4,211,677 |
| 16 Jul 2004 | USD | 54.9345 | 54.9621 | 52.7975 | 52.8159 | 52.8159 | -1.934 (-3.53%) | 3,417,715 |
| 15 Jul 2004 | USD | 55.524 | 55.7358 | 54.4279 | 54.7503 | 54.7503 | -0.986 (-1.77%) | 2,975,409 |
| 14 Jul 2004 | USD | 55.6437 | 56.3622 | 55.1095 | 55.7358 | 55.7358 | -0.626 (-1.11%) | 4,210,923 |
| 13 Jul 2004 | USD | 56.399 | 57.1912 | 56.0398 | 56.3622 | 56.3622 | -0.129 (-0.23%) | 2,166,567 |
| 12 Jul 2004 | USD | 56.399 | 56.8135 | 55.1095 | 56.4911 | 56.4911 | -0.166 (-0.29%) | 3,973,386 |
| 9 Jul 2004 | USD | 57.6241 | 58.1399 | 56.6569 | 56.6569 | 56.6569 | -0.691 (-1.20%) | 2,557,116 |
| 8 Jul 2004 | USD | 57.8636 | 58.4807 | 57.1728 | 57.3478 | 57.3478 | -0.47 (-0.81%) | 2,831,218 |
| 7 Jul 2004 | USD | 56.6846 | 58.0294 | 56.6293 | 57.8175 | 57.8175 | +0.995 (+1.75%) | 2,544,197 |
| 6 Jul 2004 | USD | 57.3662 | 57.6425 | 56.5648 | 56.8227 | 56.8227 | -0.297 (-0.52%) | 2,461,278 |
| 5 Jul 2004 | USD | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | +0.003 (+0.0%) | 0 |
| 2 Jul 2004 | USD | 57.2372 | 57.3478 | 56.353 | 57.1175 | 57.1175 | +0.138 (+0.24%) | 2,160,286 |
| 1 Jul 2004 | USD | 58.0754 | 58.4899 | 56.6477 | 56.9793 | 56.9793 | -1.28 (-2.20%) | 3,388,799 |
| 30 Jun 2004 | USD | 58.1399 | 58.5544 | 57.6333 | 58.2597 | 58.2597 | +0.442 (+0.76%) | 3,365,167 |
| 29 Jun 2004 | USD | 57.8544 | 58.2136 | 57.2004 | 57.8175 | 57.8175 | +0.065 (+0.11%) | 3,423,002 |
| 28 Jun 2004 | USD | 58.1583 | 58.5544 | 57.1635 | 57.753 | 57.753 | +0.304 (+0.53%) | 4,618,895 |
| 25 Jun 2004 | USD | 55.5148 | 57.4491 | 55.5056 | 57.4491 | 57.4491 | +1.649 (+2.95%) | 6,071,487 |
| 24 Jun 2004 | USD | 55.0358 | 56.3714 | 54.8055 | 55.8003 | 55.8003 | +0.663 (+1.20%) | 3,313,951 |
| 23 Jun 2004 | USD | 53.7002 | 55.2661 | 53.5068 | 55.1371 | 55.1371 | +1.483 (+2.76%) | 2,951,593 |
| 22 Jun 2004 | USD | 52.8067 | 53.8384 | 52.0422 | 53.6541 | 53.6541 | +0.709 (+1.34%) | 3,859,375 |
| 21 Jun 2004 | USD | 53.8384 | 53.8384 | 52.6501 | 52.9449 | 52.9449 | -0.516 (-0.96%) | 2,663,479 |
| 18 Jun 2004 | USD | 54.2344 | 54.7871 | 53.4607 | 53.4607 | 53.4607 | -0.396 (-0.74%) | 5,534,505 |
| 17 Jun 2004 | USD | 55.1648 | 55.4411 | 53.6541 | 53.8568 | 53.8568 | -1.197 (-2.17%) | 3,246,050 |
| 16 Jun 2004 | USD | 54.87 | 55.2661 | 54.4831 | 55.0542 | 55.0542 | +0.35 (+0.64%) | 2,353,892 |
| 15 Jun 2004 | USD | 55.3858 | 55.4411 | 54.3634 | 54.7042 | 54.7042 | +0.101 (+0.19%) | 2,836,291 |
| 14 Jun 2004 | USD | 54.3358 | 55.5424 | 54.1239 | 54.6029 | 54.6029 | -0.247 (-0.45%) | 2,939,918 |
| 11 Jun 2004 | USD | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.002 (0.0%) | 0 |
