| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 36.99 | 36.99 | 36.99 | 36.99 | 6.165 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 36.31 | 36.99 | 36.31 | 36.99 | 6.165 | +0.92 (+2.55%) | 48,306 |
| 2 Sep 2004 | USD | 36 | 36.25 | 35.11 | 36.07 | 6.0117 | +0.21 (+0.59%) | 70,722 |
| 1 Sep 2004 | USD | 35.29 | 36.73 | 35.29 | 35.86 | 5.9767 | +0.58 (+1.64%) | 40,026 |
| 31 Aug 2004 | USD | 35.23 | 35.28 | 34.3 | 35.28 | 5.88 | +0.37 (+1.06%) | 14,994 |
| 30 Aug 2004 | USD | 35 | 35.24 | 34.91 | 34.91 | 5.8183 | -0.29 (-0.82%) | 32,178 |
| 27 Aug 2004 | USD | 35.01 | 35.23 | 34.96 | 35.2 | 5.8667 | +0.25 (+0.72%) | 6,972 |
| 26 Aug 2004 | USD | 35.54 | 35.55 | 34.95 | 34.95 | 5.825 | -1.04 (-2.89%) | 42,327 |
| 25 Aug 2004 | USD | 35 | 35.99 | 34.72 | 35.99 | 5.9983 | +0.93 (+2.65%) | 19,620 |
| 24 Aug 2004 | USD | 35.24 | 35.48 | 35.03 | 35.06 | 5.8433 | +0.1 (+0.29%) | 18,102 |
| 23 Aug 2004 | USD | 34.74 | 34.97 | 34.57 | 34.96 | 5.8267 | +0.23 (+0.66%) | 39,906 |
| 20 Aug 2004 | USD | 34.5 | 34.73 | 33.76 | 34.73 | 5.7883 | +0.72 (+2.12%) | 32,313 |
| 19 Aug 2004 | USD | 34.06 | 34.73 | 34 | 34.01 | 5.6683 | -0.03 (-0.09%) | 33,084 |
| 18 Aug 2004 | USD | 34.51 | 35.49 | 34 | 34.04 | 5.6733 | -0.62 (-1.79%) | 48,417 |
| 17 Aug 2004 | USD | 35 | 35.15 | 34.51 | 34.66 | 5.7767 | -0.66 (-1.87%) | 40,455 |
| 16 Aug 2004 | USD | 34.99 | 35.66 | 34.75 | 35.32 | 5.8867 | +0.13 (+0.37%) | 34,137 |
| 13 Aug 2004 | USD | 34.77 | 35.21 | 34.49 | 35.19 | 5.865 | +0.44 (+1.27%) | 24,900 |
| 12 Aug 2004 | USD | 35.01 | 35.52 | 34.54 | 34.75 | 5.7917 | -0.61 (-1.73%) | 6,360 |
| 11 Aug 2004 | USD | 35.135 | 35.54 | 35 | 35.36 | 5.8933 | -0.2 (-0.56%) | 7,071 |
| 10 Aug 2004 | USD | 35.24 | 35.67 | 34.49 | 35.56 | 5.9267 | +0.97 (+2.80%) | 34,035 |
| 9 Aug 2004 | USD | 35 | 35.639 | 34.59 | 34.59 | 5.765 | -0.41 (-1.17%) | 32,271 |
| 6 Aug 2004 | USD | 34.99 | 35.73 | 34.97 | 35 | 5.8333 | -0.68 (-1.91%) | 40,596 |
| 5 Aug 2004 | USD | 36.7 | 36.7 | 35.36 | 35.68 | 5.9467 | -0.63 (-1.74%) | 24,750 |
| 4 Aug 2004 | USD | 36.5 | 36.83 | 35.46 | 36.31 | 6.0517 | -0.32 (-0.87%) | 27,288 |
| 3 Aug 2004 | USD | 37 | 37.22 | 36.63 | 36.63 | 6.105 | -0.47 (-1.27%) | 38,010 |
| 2 Aug 2004 | USD | 38.61 | 38.71 | 37.01 | 37.1 | 6.1833 | -1.43 (-3.71%) | 26,766 |
| 30 Jul 2004 | USD | 38.17 | 38.95 | 38.02 | 38.53 | 6.4217 | +0.77 (+2.04%) | 22,260 |
| 29 Jul 2004 | USD | 37.7 | 37.93 | 37.02 | 37.76 | 6.2933 | +0.21 (+0.56%) | 13,764 |
| 28 Jul 2004 | USD | 37.19 | 37.56 | 36.68 | 37.55 | 6.2583 | -0.03 (-0.08%) | 26,400 |
| 27 Jul 2004 | USD | 37.22 | 37.689 | 36.52 | 37.58 | 6.2633 | +1.07 (+2.93%) | 15,060 |
