| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | USD | 40.8 | 42.2496 | 40.7008 | 42.16 | 3.5133 | +1.459 (+3.59%) | 2,425,200 |
| 26 Jul 2004 | USD | 40.8504 | 41.2104 | 40.56 | 40.7008 | 3.3917 | -0.03 (-0.07%) | 3,705,600 |
| 23 Jul 2004 | USD | 40.9 | 40.9896 | 40.4904 | 40.7304 | 3.3942 | -0.27 (-0.66%) | 1,774,800 |
| 22 Jul 2004 | USD | 41.32 | 41.6496 | 40.7496 | 41.0008 | 3.4167 | -0.339 (-0.82%) | 3,140,400 |
| 21 Jul 2004 | USD | 42.8496 | 43 | 41.3304 | 41.34 | 3.445 | -1.41 (-3.30%) | 2,294,400 |
| 20 Jul 2004 | USD | 43.4008 | 43.4008 | 42.52 | 42.7504 | 3.5625 | -0.66 (-1.52%) | 2,016,000 |
| 19 Jul 2004 | USD | 42.6504 | 43.6 | 42.4 | 43.4104 | 3.6175 | +0.9 (+2.12%) | 3,765,600 |
| 16 Jul 2004 | USD | 42.7504 | 42.8496 | 42.3504 | 42.5104 | 3.5425 | -0.19 (-0.44%) | 3,433,200 |
| 15 Jul 2004 | USD | 42.6 | 43.1104 | 42.5608 | 42.7 | 3.5583 | +0.1 (+0.23%) | 2,127,600 |
| 14 Jul 2004 | USD | 41.9496 | 42.88 | 41.9304 | 42.6 | 3.55 | +0.57 (+1.36%) | 2,158,800 |
| 13 Jul 2004 | USD | 41.5704 | 42.3 | 41.2896 | 42.0304 | 3.5025 | +0.46 (+1.11%) | 2,023,200 |
| 12 Jul 2004 | USD | 41.7504 | 41.94 | 41.4096 | 41.5704 | 3.4642 | -0.199 (-0.48%) | 3,566,400 |
| 9 Jul 2004 | USD | 42.3304 | 42.3504 | 41.6704 | 41.7696 | 3.4808 | -0.53 (-1.25%) | 6,814,800 |
| 8 Jul 2004 | USD | 42.7 | 42.8704 | 42.1704 | 42.3 | 3.525 | -0.35 (-0.82%) | 3,306,000 |
| 7 Jul 2004 | USD | 42.7 | 42.78 | 42.3096 | 42.6504 | 3.5542 | -0.019 (-0.04%) | 3,084,000 |
| 6 Jul 2004 | USD | 42.5104 | 43.2504 | 42.4504 | 42.6696 | 3.5558 | +39.14 (+1108.77%) | 4,306,800 |
| 5 Jul 2004 | USD | 3.53 | 3.53 | 3.53 | 3.53 | 0.2942 | -38.78 (-91.66%) | 0 |
| 2 Jul 2004 | USD | 42.7504 | 42.78 | 41.88 | 42.3096 | 3.5258 | -0.191 (-0.45%) | 2,590,800 |
| 1 Jul 2004 | USD | 42.36 | 42.7296 | 42.1504 | 42.5008 | 3.5417 | +0.201 (+0.47%) | 1,788,000 |
| 30 Jun 2004 | USD | 41.5 | 42.3504 | 41.5 | 42.3 | 3.525 | +0.86 (+2.08%) | 2,390,400 |
| 29 Jun 2004 | USD | 41.3496 | 41.76 | 41.32 | 41.44 | 3.4533 | +0.21 (+0.51%) | 2,815,200 |
| 28 Jun 2004 | USD | 41.8504 | 41.8504 | 40.8 | 41.2296 | 3.4358 | -0.521 (-1.25%) | 3,279,600 |
| 25 Jun 2004 | USD | 41.6608 | 42.0504 | 41.5 | 41.7504 | 3.4792 | +0.09 (+0.22%) | 4,708,800 |
| 24 Jun 2004 | USD | 42.16 | 42.52 | 41.5104 | 41.6608 | 3.4717 | -0.49 (-1.16%) | 1,922,400 |
| 23 Jun 2004 | USD | 40.7496 | 42.1504 | 40.62 | 42.1504 | 3.5125 | +1.26 (+3.08%) | 2,046,000 |
| 22 Jun 2004 | USD | 40.2504 | 40.8904 | 40.0896 | 40.8904 | 3.4075 | +0.55 (+1.36%) | 1,857,600 |
| 21 Jun 2004 | USD | 40.36 | 40.72 | 40.2 | 40.3408 | 3.3617 | -0.01 (-0.02%) | 2,254,800 |
| 18 Jun 2004 | USD | 40.06 | 40.3896 | 40.02 | 40.3504 | 3.3625 | +0.3 (+0.75%) | 3,074,400 |
| 17 Jun 2004 | USD | 40.2904 | 40.32 | 39.9 | 40.0504 | 3.3375 | -0.23 (-0.57%) | 5,167,200 |
| 16 Jun 2004 | USD | 40 | 40.56 | 39.8496 | 40.2808 | 3.3567 | +0.371 (+0.93%) | 3,805,200 |
