| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 36.8 | 37.23 | 36.26 | 36.51 | 6.085 | +0.01 (+0.03%) | 20,511 |
| 23 Jul 2004 | USD | 37.5 | 37.59 | 36.5 | 36.5 | 6.0833 | -1.21 (-3.21%) | 14,436 |
| 22 Jul 2004 | USD | 37.49 | 38.24 | 37.14 | 37.71 | 6.285 | +0.22 (+0.59%) | 29,385 |
| 21 Jul 2004 | USD | 39 | 39 | 37.49 | 37.49 | 6.2483 | -1.71 (-4.36%) | 33,042 |
| 20 Jul 2004 | USD | 38.55 | 39.2 | 38.51 | 39.2 | 6.5333 | +0.45 (+1.16%) | 14,598 |
| 19 Jul 2004 | USD | 39.71 | 39.74 | 38.5 | 38.75 | 6.4583 | -0.61 (-1.55%) | 21,570 |
| 16 Jul 2004 | USD | 39.99 | 40 | 39.32 | 39.36 | 6.56 | -0.63 (-1.58%) | 19,356 |
| 15 Jul 2004 | USD | 39.5 | 40.24 | 39.5 | 39.99 | 6.665 | -0.05 (-0.12%) | 21,180 |
| 14 Jul 2004 | USD | 40.08 | 40.45 | 39.51 | 40.04 | 6.6733 | -0.18 (-0.45%) | 20,931 |
| 13 Jul 2004 | USD | 39.401 | 40.49 | 39.401 | 40.22 | 6.7033 | +0.23 (+0.58%) | 18,234 |
| 12 Jul 2004 | USD | 39 | 40.73 | 39 | 39.99 | 6.665 | +0.36 (+0.91%) | 21,582 |
| 9 Jul 2004 | USD | 39.91 | 40.69 | 39.49 | 39.63 | 6.605 | -0.07 (-0.18%) | 35,799 |
| 8 Jul 2004 | USD | 39.58 | 40 | 39.58 | 39.7 | 6.6167 | -0.17 (-0.43%) | 129,720 |
| 7 Jul 2004 | USD | 39.49 | 39.87 | 39.07 | 39.87 | 6.645 | +0.37 (+0.94%) | 26,598 |
| 6 Jul 2004 | USD | 40.25 | 40.49 | 39.5 | 39.5 | 6.5833 | -0.25 (-0.63%) | 43,497 |
| 5 Jul 2004 | USD | 39.75 | 39.75 | 39.75 | 39.75 | 6.625 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 38.95 | 40.15 | 38.8 | 39.75 | 6.625 | +1.09 (+2.82%) | 41,643 |
| 1 Jul 2004 | USD | 39.51 | 39.95 | 38.06 | 38.66 | 6.4433 | -2.23 (-5.45%) | 63,129 |
| 30 Jun 2004 | USD | 40.23 | 40.95 | 40.025 | 40.89 | 6.815 | +0.75 (+1.87%) | 43,608 |
| 29 Jun 2004 | USD | 39.7 | 40.25 | 39.25 | 40.14 | 6.69 | -0.01 (-0.02%) | 42,426 |
| 28 Jun 2004 | USD | 38.9 | 40.15 | 38.56 | 40.15 | 6.6917 | +1.72 (+4.48%) | 53,556 |
| 25 Jun 2004 | USD | 39.76 | 39.76 | 37.86 | 38.43 | 6.405 | -1.07 (-2.71%) | 177,981 |
| 24 Jun 2004 | USD | 40.24 | 40.25 | 38.95 | 39.5 | 6.5833 | -0.38 (-0.95%) | 18,486 |
| 23 Jun 2004 | USD | 38.75 | 40.1 | 38.62 | 39.88 | 6.6467 | +0.8 (+2.05%) | 23,415 |
| 22 Jun 2004 | USD | 38.75 | 39.23 | 38.75 | 39.08 | 6.5133 | -0.17 (-0.43%) | 20,724 |
| 21 Jun 2004 | USD | 38.75 | 39.25 | 38.45 | 39.25 | 6.5417 | +0.27 (+0.69%) | 18,435 |
| 18 Jun 2004 | USD | 39.5 | 40.1 | 38.89 | 38.98 | 6.4967 | -0.89 (-2.23%) | 71,589 |
| 17 Jun 2004 | USD | 40 | 40.01 | 39.311 | 39.87 | 6.645 | -0.13 (-0.33%) | 15,576 |
| 16 Jun 2004 | USD | 39.41 | 40.12 | 39 | 40 | 6.6667 | +0.44 (+1.11%) | 44,904 |
| 15 Jun 2004 | USD | 39 | 39.7 | 38.51 | 39.56 | 6.5933 | +0.95 (+2.46%) | 46,761 |
