| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | USD | 37.25 | 38.48 | 36.73 | 38.29 | 38.29 | +1.11 (+2.99%) | 1,385,407 |
| 13 Sep 2004 | USD | 36.36 | 37.49 | 36.21 | 37.18 | 37.18 | +1.55 (+4.35%) | 1,713,724 |
| 10 Sep 2004 | USD | 34.66 | 35.85 | 34.43 | 35.63 | 35.63 | +0.86 (+2.47%) | 964,071 |
| 9 Sep 2004 | USD | 33.34 | 35.21 | 33.15 | 34.77 | 34.77 | +1.85 (+5.62%) | 668,396 |
| 8 Sep 2004 | USD | 33.1 | 33.98 | 32.56 | 32.92 | 32.92 | -0.1 (-0.30%) | 542,573 |
| 7 Sep 2004 | USD | 33.72 | 34.1 | 32.85 | 33.02 | 33.02 | -0.29 (-0.87%) | 657,866 |
| 6 Sep 2004 | USD | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 34.24 | 34.4 | 33.24 | 33.31 | 33.31 | -1.66 (-4.75%) | 970,306 |
| 2 Sep 2004 | USD | 34.07 | 35.68 | 33.77 | 34.97 | 34.97 | +0.9 (+2.64%) | 843,650 |
| 1 Sep 2004 | USD | 33.28 | 34.53 | 33.21 | 34.07 | 34.07 | +0.68 (+2.04%) | 485,000 |
| 31 Aug 2004 | USD | 33.4 | 33.71 | 32.7 | 33.39 | 33.39 | -0.14 (-0.42%) | 493,126 |
| 30 Aug 2004 | USD | 34.21 | 34.49 | 33.35 | 33.53 | 33.53 | -0.77 (-2.24%) | 281,109 |
| 27 Aug 2004 | USD | 33.77 | 34.96 | 33.77 | 34.3 | 34.3 | +0.56 (+1.66%) | 311,897 |
| 26 Aug 2004 | USD | 34.08 | 34.39 | 33.57 | 33.74 | 33.74 | -0.62 (-1.80%) | 487,395 |
| 25 Aug 2004 | USD | 33.78 | 34.4 | 33.3 | 34.36 | 34.36 | +0.72 (+2.14%) | 437,892 |
| 24 Aug 2004 | USD | 34.68 | 34.93 | 33.12 | 33.64 | 33.64 | -0.75 (-2.18%) | 561,947 |
| 23 Aug 2004 | USD | 34.53 | 35.05 | 34.11 | 34.39 | 34.39 | -0.12 (-0.35%) | 663,438 |
| 20 Aug 2004 | USD | 33.8 | 34.76 | 33.49 | 34.51 | 34.51 | +0.8 (+2.37%) | 385,896 |
| 19 Aug 2004 | USD | 33.96 | 34.71 | 33.37 | 33.71 | 33.71 | -0.19 (-0.56%) | 600,155 |
| 18 Aug 2004 | USD | 32.48 | 34.25 | 32.03 | 33.9 | 33.9 | +1.21 (+3.70%) | 730,483 |
| 17 Aug 2004 | USD | 32.34 | 33.39 | 32.16 | 32.69 | 32.69 | +0.92 (+2.90%) | 754,441 |
| 16 Aug 2004 | USD | 30.39 | 32.4 | 30.34 | 31.77 | 31.77 | +1.39 (+4.58%) | 1,050,544 |
| 13 Aug 2004 | USD | 30.81 | 31.25 | 30.12 | 30.38 | 30.38 | -0.49 (-1.59%) | 541,371 |
| 12 Aug 2004 | USD | 31.2 | 31.46 | 30.31 | 30.87 | 30.87 | -0.55 (-1.75%) | 762,424 |
| 11 Aug 2004 | USD | 31.32 | 32 | 30.78 | 31.42 | 31.42 | -1.18 (-3.62%) | 1,035,775 |
| 10 Aug 2004 | USD | 32.29 | 33.1 | 31.7 | 32.6 | 32.6 | +0.56 (+1.75%) | 859,304 |
| 9 Aug 2004 | USD | 32.82 | 33.07 | 31.53 | 32.04 | 32.04 | -0.63 (-1.93%) | 902,398 |
| 6 Aug 2004 | USD | 33.56 | 33.91 | 32.62 | 32.67 | 32.67 | -1.61 (-4.70%) | 767,709 |
| 5 Aug 2004 | USD | 34.7 | 35.39 | 34.27 | 34.28 | 34.28 | -0.2 (-0.58%) | 1,106,170 |
| 4 Aug 2004 | USD | 32.98 | 34.79 | 32.41 | 34.48 | 34.48 | +1.3 (+3.92%) | 972,308 |
