| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | USD | 31.4 | 31.69 | 31.24 | 31.59 | 3.159 | +0.2 (+0.64%) | 284,900 |
| 21 Sep 2004 | USD | 31.05 | 31.49 | 31.05 | 31.39 | 3.139 | +0.39 (+1.26%) | 364,800 |
| 20 Sep 2004 | USD | 30.83 | 31.12 | 30.5 | 31 | 3.1 | +0.25 (+0.81%) | 376,900 |
| 17 Sep 2004 | USD | 30.8 | 30.8 | 30.37 | 30.75 | 3.075 | -0.06 (-0.19%) | 225,900 |
| 16 Sep 2004 | USD | 30.74 | 30.88 | 30.62 | 30.81 | 3.081 | +0.19 (+0.62%) | 204,000 |
| 15 Sep 2004 | USD | 30.7 | 30.77 | 30.21 | 30.62 | 3.062 | -0.02 (-0.07%) | 323,300 |
| 14 Sep 2004 | USD | 30.54 | 30.8 | 30.45 | 30.64 | 3.064 | +0.2 (+0.66%) | 327,500 |
| 13 Sep 2004 | USD | 30.2 | 30.55 | 30.2 | 30.44 | 3.044 | +0.24 (+0.79%) | 302,400 |
| 10 Sep 2004 | USD | 30.15 | 30.35 | 30.15 | 30.2 | 3.02 | +0.08 (+0.27%) | 230,600 |
| 9 Sep 2004 | USD | 29.9 | 30.28 | 29.9 | 30.12 | 3.012 | +0.14 (+0.47%) | 229,000 |
| 8 Sep 2004 | USD | 30.29 | 30.29 | 29.8 | 29.98 | 2.998 | -0.32 (-1.06%) | 306,800 |
| 7 Sep 2004 | USD | 30.18 | 30.36 | 30.13 | 30.3 | 3.03 | +0.2 (+0.66%) | 350,100 |
| 6 Sep 2004 | USD | 30.1 | 30.1 | 30.1 | 30.1 | 3.01 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 30.15 | 30.17 | 29.98 | 30.1 | 3.01 | +0.14 (+0.47%) | 209,400 |
| 2 Sep 2004 | USD | 29.85 | 30.03 | 29.7 | 29.96 | 2.996 | +0.28 (+0.94%) | 285,900 |
| 1 Sep 2004 | USD | 29.73 | 29.889 | 29.66 | 29.68 | 2.968 | +0.05 (+0.17%) | 324,200 |
| 31 Aug 2004 | USD | 29.43 | 29.64 | 29.12 | 29.63 | 2.963 | +0.27 (+0.92%) | 254,700 |
| 30 Aug 2004 | USD | 29.44 | 29.6 | 29.2 | 29.36 | 2.936 | -0.08 (-0.27%) | 352,500 |
| 27 Aug 2004 | USD | 29.16 | 29.44 | 29.16 | 29.44 | 2.944 | +0.28 (+0.96%) | 169,700 |
| 26 Aug 2004 | USD | 29.25 | 29.27 | 29 | 29.16 | 2.916 | -0.1 (-0.34%) | 292,900 |
| 25 Aug 2004 | USD | 29.2 | 29.499 | 29.18 | 29.26 | 2.926 | +0.06 (+0.21%) | 354,300 |
| 24 Aug 2004 | USD | 29.34 | 29.4 | 28.58 | 29.2 | 2.92 | -0.14 (-0.48%) | 511,500 |
| 23 Aug 2004 | USD | 29.69 | 29.72 | 29.25 | 29.34 | 2.934 | -0.19 (-0.64%) | 346,900 |
| 20 Aug 2004 | USD | 29.54 | 29.65 | 29.4 | 29.53 | 2.953 | +0.13 (+0.44%) | 259,200 |
| 19 Aug 2004 | USD | 29.43 | 29.55 | 29.26 | 29.4 | 2.94 | +0.1 (+0.34%) | 274,100 |
| 18 Aug 2004 | USD | 29.52 | 29.55 | 29.28 | 29.3 | 2.93 | -0.19 (-0.64%) | 365,600 |
| 17 Aug 2004 | USD | 29.83 | 29.83 | 29.42 | 29.49 | 2.949 | -0.34 (-1.14%) | 265,400 |
| 16 Aug 2004 | USD | 29.85 | 29.96 | 29.53 | 29.83 | 2.983 | +0.03 (+0.10%) | 196,300 |
| 13 Aug 2004 | USD | 29.54 | 29.92 | 29.47 | 29.8 | 2.98 | +0.38 (+1.29%) | 266,000 |
| 12 Aug 2004 | USD | 29.51 | 29.56 | 29.33 | 29.42 | 2.942 | -0.09 (-0.30%) | 270,800 |
