| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 32.8 | 33.08 | 31.57 | 31.59 | 31.59 | -1.1 (-3.36%) | 499,255 |
| 20 Jul 2004 | USD | 31.62 | 32.89 | 31.42 | 32.69 | 32.69 | +1.07 (+3.38%) | 418,390 |
| 19 Jul 2004 | USD | 30.77 | 31.92 | 30.59 | 31.62 | 31.62 | +0.94 (+3.06%) | 326,019 |
| 16 Jul 2004 | USD | 30.12 | 31.75 | 30 | 30.68 | 30.68 | +0.69 (+2.30%) | 409,111 |
| 15 Jul 2004 | USD | 29.97 | 30.32 | 29.87 | 29.99 | 29.99 | -0.16 (-0.53%) | 311,467 |
| 14 Jul 2004 | USD | 30.39 | 30.57 | 30.02 | 30.15 | 30.15 | -0.24 (-0.79%) | 193,773 |
| 13 Jul 2004 | USD | 29.99 | 30.5 | 29.99 | 30.39 | 30.39 | +0.39 (+1.30%) | 239,829 |
| 12 Jul 2004 | USD | 30.11 | 30.28 | 29.92 | 30 | 30 | -0.085 (-0.28%) | 212,784 |
| 9 Jul 2004 | USD | 30.18 | 30.3 | 29.7 | 30.085 | 30.085 | +0.075 (+0.25%) | 186,002 |
| 8 Jul 2004 | USD | 29.95 | 30.11 | 29.75 | 30.01 | 30.01 | -0.05 (-0.17%) | 458,870 |
| 7 Jul 2004 | USD | 30.57 | 30.8 | 29.98 | 30.06 | 30.06 | -0.14 (-0.46%) | 238,964 |
| 6 Jul 2004 | USD | 30.02 | 30.3 | 29.94 | 30.2 | 30.2 | -0.1 (-0.33%) | 281,764 |
| 5 Jul 2004 | USD | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 30.01 | 30.3 | 30.01 | 30.3 | 30.3 | +0.23 (+0.76%) | 178,810 |
| 1 Jul 2004 | USD | 30.6 | 30.68 | 30 | 30.07 | 30.07 | -0.63 (-2.05%) | 309,376 |
| 30 Jun 2004 | USD | 30.5 | 30.77 | 29.84 | 30.7 | 30.7 | +0.3 (+0.99%) | 357,380 |
| 29 Jun 2004 | USD | 30.08 | 30.57 | 30.08 | 30.4 | 30.4 | +0.03 (+0.10%) | 266,334 |
| 28 Jun 2004 | USD | 30.48 | 30.7 | 30.09 | 30.37 | 30.37 | +0.17 (+0.56%) | 336,222 |
| 25 Jun 2004 | USD | 30.9 | 30.94 | 30.185 | 30.2 | 30.2 | -0.4 (-1.31%) | 517,560 |
| 24 Jun 2004 | USD | 30.94 | 31.07 | 30.52 | 30.6 | 30.6 | -0.34 (-1.10%) | 321,041 |
| 23 Jun 2004 | USD | 30.66 | 30.95 | 30.43 | 30.94 | 30.94 | +0.28 (+0.91%) | 421,893 |
| 22 Jun 2004 | USD | 30.85 | 30.85 | 29.78 | 30.66 | 30.66 | +0.16 (+0.52%) | 466,693 |
| 22 Jun 2004 |
|
|||||||
| 21 Jun 2004 | USD | 61.94 | 62 | 60.77 | 61 | 30.5 | -0.83 (-1.34%) | 347,398 |
| 18 Jun 2004 | USD | 60.47 | 61.835 | 60.23 | 61.83 | 30.915 | +1.07 (+1.76%) | 464,684 |
| 17 Jun 2004 | USD | 61.5 | 61.52 | 60.56 | 60.76 | 30.38 | -0.49 (-0.80%) | 244,098 |
| 16 Jun 2004 | USD | 61.2 | 61.49 | 60.83 | 61.25 | 30.625 | +0.26 (+0.43%) | 227,462 |
| 15 Jun 2004 | USD | 60.38 | 61.41 | 60.07 | 60.99 | 30.495 | +1.34 (+2.25%) | 423,296 |
| 14 Jun 2004 | USD | 60.2 | 60.2 | 59.65 | 59.65 | 29.825 | -0.54 (-0.90%) | 226,390 |
| 11 Jun 2004 | USD | 60.19 | 60.19 | 60.19 | 60.19 | 30.095 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 60.44 | 60.6 | 59.92 | 60.19 | 30.095 | -0.1 (-0.17%) | 301,696 |
