| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | USD | 45.9133 | 46.7867 | 45.5133 | 46.7 | 31.1333 | +0.773 (+1.68%) | 187,000 |
| 20 Sep 2004 | USD | 45.96 | 46.2067 | 45.8 | 45.9267 | 30.6178 | +0.033 (+0.07%) | 139,900 |
| 17 Sep 2004 | USD | 45.6333 | 46.06 | 45.2533 | 45.8933 | 30.5955 | +0.593 (+1.31%) | 129,000 |
| 16 Sep 2004 | USD | 44.9333 | 45.34 | 44.76 | 45.3 | 30.2 | +0.46 (+1.03%) | 179,800 |
| 15 Sep 2004 | USD | 44.5 | 45.2333 | 44.3333 | 44.84 | 29.8933 | +0.207 (+0.46%) | 137,400 |
| 14 Sep 2004 | USD | 44.6667 | 44.78 | 44.2533 | 44.6333 | 29.7555 | +0.04 (+0.09%) | 82,200 |
| 13 Sep 2004 | USD | 44.6 | 44.7533 | 44.1333 | 44.5933 | 29.7289 | +0.18 (+0.41%) | 130,300 |
| 10 Sep 2004 | USD | 45.12 | 45.12 | 44.2733 | 44.4133 | 29.6089 | -0.953 (-2.10%) | 135,300 |
| 9 Sep 2004 | USD | 44.1133 | 45.4133 | 44.1133 | 45.3667 | 30.2445 | +1.087 (+2.45%) | 143,100 |
| 8 Sep 2004 | USD | 44.4333 | 44.8667 | 44.1667 | 44.28 | 29.52 | -0.087 (-0.20%) | 150,400 |
| 7 Sep 2004 | USD | 44.8 | 44.9 | 43.9333 | 44.3667 | 29.5778 | -0.233 (-0.52%) | 171,400 |
| 6 Sep 2004 | USD | 44.6 | 44.6 | 44.6 | 44.6 | 29.7333 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 44.48 | 44.6667 | 44.1467 | 44.6 | 29.7333 | +0.12 (+0.27%) | 54,400 |
| 2 Sep 2004 | USD | 44 | 44.62 | 43.9133 | 44.48 | 29.6533 | +0.413 (+0.94%) | 117,600 |
| 1 Sep 2004 | USD | 42.8867 | 44.3067 | 42.8 | 44.0667 | 29.3778 | +1.167 (+2.72%) | 226,800 |
| 31 Aug 2004 | USD | 42.9067 | 43.28 | 42.7133 | 42.9 | 28.6 | 0.0 (0.0%) | 129,300 |
| 30 Aug 2004 | USD | 43.52 | 43.6467 | 42.9 | 42.9 | 28.6 | -0.547 (-1.26%) | 89,200 |
| 27 Aug 2004 | USD | 43.6667 | 43.6667 | 43.2333 | 43.4467 | 28.9645 | -0.393 (-0.90%) | 117,700 |
| 26 Aug 2004 | USD | 43.2 | 44.0067 | 42.8667 | 43.84 | 29.2267 | +0.64 (+1.48%) | 117,100 |
| 25 Aug 2004 | USD | 43.3333 | 43.46 | 42.94 | 43.2 | 28.8 | -0.2 (-0.46%) | 85,500 |
| 24 Aug 2004 | USD | 43.3733 | 43.5267 | 42.7867 | 43.4 | 28.9333 | -0.073 (-0.17%) | 111,700 |
| 23 Aug 2004 | USD | 43.8667 | 43.9667 | 43.2733 | 43.4733 | 28.9822 | -0.493 (-1.12%) | 115,500 |
| 20 Aug 2004 | USD | 43.5 | 44.08 | 43.5 | 43.9667 | 29.3111 | +0.7 (+1.62%) | 130,900 |
| 19 Aug 2004 | USD | 43.3333 | 43.9667 | 42.9 | 43.2667 | 28.8445 | -0.167 (-0.38%) | 205,300 |
| 18 Aug 2004 | USD | 43 | 43.7333 | 43 | 43.4333 | 28.9555 | +0.333 (+0.77%) | 130,800 |
| 17 Aug 2004 | USD | 44.2933 | 44.2933 | 42.84 | 43.1 | 28.7333 | -1.16 (-2.62%) | 258,100 |
| 16 Aug 2004 | USD | 43.9333 | 44.7 | 43.8133 | 44.26 | 29.5067 | +0.253 (+0.58%) | 67,900 |
| 13 Aug 2004 | USD | 44.0733 | 44.2333 | 43.8333 | 44.0067 | 29.3378 | -0.067 (-0.15%) | 218,500 |
| 12 Aug 2004 | USD | 44.4 | 44.7 | 44.0667 | 44.0733 | 29.3822 | -0.653 (-1.46%) | 300,600 |
| 11 Aug 2004 | USD | 44.7 | 44.78 | 44.1667 | 44.7267 | 29.8178 | -0.26 (-0.58%) | 222,600 |
