| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | USD | 41.6104 | 41.92 | 41.4 | 41.92 | 3.4933 | +38.45 (+1108.07%) | 3,368,400 |
| 6 Sep 2004 | USD | 3.47 | 3.47 | 3.47 | 3.47 | 0.2892 | -38.14 (-91.66%) | 0 |
| 3 Sep 2004 | USD | 41.6304 | 41.9608 | 41.4304 | 41.6104 | 3.4675 | -0.02 (-0.05%) | 2,896,800 |
| 2 Sep 2004 | USD | 41.26 | 41.64 | 40.9 | 41.6304 | 3.4692 | +0.47 (+1.14%) | 1,780,800 |
| 1 Sep 2004 | USD | 40.6504 | 41.5 | 40.6 | 41.16 | 3.43 | +0.75 (+1.85%) | 2,077,200 |
| 31 Aug 2004 | USD | 39.5008 | 40.4104 | 39.42 | 40.4104 | 3.3675 | +1.05 (+2.67%) | 1,989,600 |
| 30 Aug 2004 | USD | 39.6 | 39.8608 | 39 | 39.36 | 3.28 | -0.381 (-0.96%) | 1,597,200 |
| 27 Aug 2004 | USD | 39.3096 | 39.7504 | 39.2008 | 39.7408 | 3.3117 | +0.53 (+1.35%) | 1,255,200 |
| 26 Aug 2004 | USD | 39.0504 | 39.2904 | 38.5408 | 39.2104 | 3.2675 | +0.16 (+0.41%) | 3,351,600 |
| 25 Aug 2004 | USD | 39.3504 | 39.72 | 38.88 | 39.0504 | 3.2542 | -0.319 (-0.81%) | 3,189,600 |
| 24 Aug 2004 | USD | 39 | 39.52 | 38.6496 | 39.3696 | 3.2808 | +0.439 (+1.13%) | 3,594,000 |
| 23 Aug 2004 | USD | 39.8008 | 39.9 | 38.86 | 38.9304 | 3.2442 | -1 (-2.50%) | 3,822,000 |
| 20 Aug 2004 | USD | 39.5008 | 40.14 | 39.2496 | 39.9304 | 3.3275 | +0.64 (+1.63%) | 3,703,200 |
| 19 Aug 2004 | USD | 39.3304 | 39.6808 | 39.1504 | 39.2904 | 3.2742 | -0.03 (-0.08%) | 2,642,400 |
| 18 Aug 2004 | USD | 38.88 | 39.46 | 38.88 | 39.3208 | 3.2767 | +0.521 (+1.34%) | 3,548,400 |
| 17 Aug 2004 | USD | 39.28 | 39.28 | 38.2 | 38.8 | 3.2333 | -0.48 (-1.22%) | 4,891,200 |
| 16 Aug 2004 | USD | 40.42 | 40.5096 | 38.8704 | 39.28 | 3.2733 | -1.15 (-2.85%) | 7,168,800 |
| 13 Aug 2004 | USD | 40.1496 | 40.5504 | 39.8008 | 40.4304 | 3.3692 | +0.5 (+1.25%) | 3,124,800 |
| 12 Aug 2004 | USD | 40.5504 | 40.9504 | 39.9208 | 39.9304 | 3.3275 | -0.72 (-1.77%) | 4,027,200 |
| 11 Aug 2004 | USD | 40.5 | 40.8304 | 40.2 | 40.6504 | 3.3875 | +0.06 (+0.15%) | 5,354,400 |
| 10 Aug 2004 | USD | 40.5 | 40.9896 | 40.3296 | 40.5904 | 3.3825 | +0.09 (+0.22%) | 1,658,400 |
| 9 Aug 2004 | USD | 40.02 | 40.7704 | 40.02 | 40.5 | 3.375 | +0.44 (+1.10%) | 2,908,800 |
| 6 Aug 2004 | USD | 40.3 | 40.4104 | 39.9904 | 40.06 | 3.3383 | -0.24 (-0.60%) | 3,861,600 |
| 5 Aug 2004 | USD | 41.8504 | 42.0208 | 39.5008 | 40.3 | 3.3583 | -1.55 (-3.70%) | 5,656,800 |
| 4 Aug 2004 | USD | 43.6 | 43.6 | 41.7904 | 41.8504 | 3.4875 | -1.85 (-4.23%) | 2,617,200 |
| 3 Aug 2004 | USD | 43.7704 | 44.28 | 43.54 | 43.7008 | 3.6417 | -0.07 (-0.16%) | 3,624,000 |
| 2 Aug 2004 | USD | 43.9704 | 43.9704 | 42.8904 | 43.7704 | 3.6475 | -0.2 (-0.45%) | 3,398,400 |
| 30 Jul 2004 | USD | 43.4008 | 44.2296 | 43.1704 | 43.9704 | 3.6642 | +0.57 (+1.31%) | 4,626,000 |
| 29 Jul 2004 | USD | 42.7 | 43.4008 | 42.2104 | 43.4008 | 3.6167 | +0.851 (+2.00%) | 3,824,400 |
| 28 Jul 2004 | USD | 42.2104 | 42.8496 | 41.6496 | 42.5496 | 3.5458 | +0.39 (+0.92%) | 2,704,800 |
