| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | USD | 36.13 | 36.77 | 35.67 | 35.79 | 35.79 | -0.44 (-1.21%) | 372,425 |
| 31 Aug 2004 | USD | 35.69 | 36.32 | 35.46 | 36.23 | 36.23 | +0.7 (+1.97%) | 409,439 |
| 30 Aug 2004 | USD | 35.55 | 36.11 | 35.04 | 35.53 | 35.53 | +0.08 (+0.23%) | 150,945 |
| 27 Aug 2004 | USD | 35.01 | 35.53 | 35.01 | 35.45 | 35.45 | +0.45 (+1.29%) | 135,172 |
| 26 Aug 2004 | USD | 35.35 | 35.53 | 34.98 | 35 | 35 | -0.64 (-1.80%) | 280,967 |
| 25 Aug 2004 | USD | 35.33 | 35.7 | 35.11 | 35.64 | 35.64 | +0.22 (+0.62%) | 486,486 |
| 24 Aug 2004 | USD | 35.7 | 35.85 | 35.23 | 35.42 | 35.42 | -0.06 (-0.17%) | 224,906 |
| 23 Aug 2004 | USD | 35.9 | 35.99 | 35.25 | 35.48 | 35.48 | -0.18 (-0.50%) | 268,196 |
| 20 Aug 2004 | USD | 35.59 | 35.81 | 35.43 | 35.66 | 35.66 | +0.15 (+0.42%) | 320,795 |
| 19 Aug 2004 | USD | 35.06 | 36.26 | 35.06 | 35.51 | 35.51 | +0.07 (+0.20%) | 547,513 |
| 18 Aug 2004 | USD | 34.3 | 35.47 | 33.83 | 35.44 | 35.44 | +1.32 (+3.87%) | 856,221 |
| 17 Aug 2004 | USD | 34.39 | 34.5 | 33.76 | 34.12 | 34.12 | -0.14 (-0.41%) | 270,620 |
| 16 Aug 2004 | USD | 34.1 | 34.65 | 33.65 | 34.26 | 34.26 | +0.39 (+1.15%) | 207,658 |
| 13 Aug 2004 | USD | 33.95 | 34.01 | 33.69 | 33.87 | 33.87 | +0.14 (+0.42%) | 209,542 |
| 12 Aug 2004 | USD | 33.57 | 33.82 | 33.4 | 33.73 | 33.73 | -0.17 (-0.50%) | 296,429 |
| 11 Aug 2004 | USD | 33.98 | 34.1 | 33.2 | 33.9 | 33.9 | -0.02 (-0.06%) | 315,666 |
| 10 Aug 2004 | USD | 33.32 | 33.96 | 33 | 33.92 | 33.92 | +0.74 (+2.23%) | 292,221 |
| 9 Aug 2004 | USD | 33.29 | 33.4 | 33.01 | 33.18 | 33.18 | -0.06 (-0.18%) | 314,569 |
| 6 Aug 2004 | USD | 33.8 | 33.84 | 33.05 | 33.24 | 33.24 | -0.8 (-2.35%) | 579,961 |
| 5 Aug 2004 | USD | 34.68 | 34.7 | 33.9 | 34.04 | 34.04 | -0.61 (-1.76%) | 543,976 |
| 4 Aug 2004 | USD | 33.84 | 34.68 | 33.84 | 34.65 | 34.65 | +0.64 (+1.88%) | 273,762 |
| 3 Aug 2004 | USD | 34.45 | 34.45 | 33.8 | 34.01 | 34.01 | -0.34 (-0.99%) | 409,904 |
| 2 Aug 2004 | USD | 33.4 | 34.51 | 33.21 | 34.35 | 34.35 | +0.63 (+1.87%) | 856,407 |
| 30 Jul 2004 | USD | 33.93 | 33.93 | 33.45 | 33.72 | 33.72 | -0.15 (-0.44%) | 603,199 |
| 29 Jul 2004 | USD | 32.81 | 33.93 | 32.41 | 33.87 | 33.87 | +1.23 (+3.77%) | 844,990 |
| 28 Jul 2004 | USD | 31.94 | 32.87 | 31.8 | 32.64 | 32.64 | +0.47 (+1.46%) | 582,213 |
| 27 Jul 2004 | USD | 31.75 | 32.18 | 31.75 | 32.17 | 32.17 | +0.66 (+2.09%) | 287,130 |
| 26 Jul 2004 | USD | 31.7 | 31.78 | 31.17 | 31.51 | 31.51 | +0.04 (+0.13%) | 319,155 |
| 23 Jul 2004 | USD | 31.54 | 31.65 | 31.24 | 31.47 | 31.47 | +0.03 (+0.10%) | 238,753 |
| 22 Jul 2004 | USD | 31.51 | 31.94 | 31.19 | 31.44 | 31.44 | -0.15 (-0.47%) | 392,212 |
