| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 23.15 | 23.5 | 23.03 | 23.2 | 23.2 | +0.05 (+0.22%) | 1,315,700 |
| 20 Jul 2004 | USD | 23 | 23.24 | 22.62 | 23.15 | 23.15 | +0.35 (+1.54%) | 1,668,700 |
| 19 Jul 2004 | USD | 22.5 | 22.8 | 22.45 | 22.8 | 22.8 | +0.32 (+1.42%) | 837,500 |
| 16 Jul 2004 | USD | 22.9 | 23.05 | 22.43 | 22.48 | 22.48 | -0.36 (-1.58%) | 770,800 |
| 15 Jul 2004 | USD | 22.8 | 22.9 | 22.72 | 22.84 | 22.84 | +0.05 (+0.22%) | 570,800 |
| 14 Jul 2004 | USD | 22.9 | 23.3 | 22.68 | 22.79 | 22.79 | -0.21 (-0.91%) | 1,535,400 |
| 13 Jul 2004 | USD | 22.24 | 23.19 | 22.23 | 23 | 23 | +0.9 (+4.07%) | 2,330,600 |
| 12 Jul 2004 | USD | 21.84 | 22.13 | 21.79 | 22.1 | 22.1 | +0.21 (+0.96%) | 954,800 |
| 9 Jul 2004 | USD | 22 | 22 | 21.5 | 21.89 | 21.89 | +0.04 (+0.18%) | 1,146,500 |
| 8 Jul 2004 | USD | 22.25 | 22.33 | 21.76 | 21.85 | 21.85 | -0.45 (-2.02%) | 911,400 |
| 7 Jul 2004 | USD | 22.27 | 22.32 | 22.14 | 22.3 | 22.3 | +0.08 (+0.36%) | 1,051,100 |
| 6 Jul 2004 | USD | 22.25 | 22.35 | 21.89 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,148,400 |
| 5 Jul 2004 | USD | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 22.55 | 22.56 | 21.95 | 22.3 | 22.3 | -0.35 (-1.55%) | 739,400 |
| 1 Jul 2004 | USD | 22.94 | 22.95 | 22.56 | 22.65 | 22.65 | -0.3 (-1.31%) | 1,658,400 |
| 30 Jun 2004 | USD | 22.6 | 23.04 | 22.45 | 22.95 | 22.95 | +0.38 (+1.68%) | 4,063,000 |
| 29 Jun 2004 | USD | 22.48 | 22.88 | 22.25 | 22.57 | 22.57 | +0.21 (+0.94%) | 3,135,200 |
| 28 Jun 2004 | USD | 22.15 | 22.49 | 21.97 | 22.36 | 22.36 | +0.16 (+0.72%) | 2,912,500 |
| 25 Jun 2004 | USD | 21.95 | 22.2 | 21.82 | 22.2 | 22.2 | +0.25 (+1.14%) | 6,939,600 |
| 24 Jun 2004 | USD | 21.6 | 22.25 | 21.4 | 21.95 | 21.95 | +0.21 (+0.97%) | 3,988,000 |
| 23 Jun 2004 | USD | 21.39 | 21.74 | 21.15 | 21.74 | 21.74 | +0.25 (+1.16%) | 1,261,300 |
| 22 Jun 2004 | USD | 21.4 | 21.6 | 21 | 21.49 | 21.49 | +0.05 (+0.23%) | 1,168,400 |
| 21 Jun 2004 | USD | 21.6 | 21.65 | 21.35 | 21.44 | 21.44 | -0.26 (-1.20%) | 2,146,600 |
| 18 Jun 2004 | USD | 20.75 | 21.77 | 20.5 | 21.7 | 21.7 | +0.8 (+3.83%) | 3,918,000 |
| 17 Jun 2004 | USD | 20.18 | 21.1 | 20.15 | 20.9 | 20.9 | +0.67 (+3.31%) | 2,765,300 |
| 16 Jun 2004 | USD | 20.07 | 20.27 | 20.07 | 20.23 | 20.23 | +0.1 (+0.50%) | 1,007,500 |
| 15 Jun 2004 | USD | 20.16 | 20.17 | 20 | 20.13 | 20.13 | -0.02 (-0.10%) | 1,390,100 |
| 14 Jun 2004 | USD | 20.1 | 20.18 | 20 | 20.15 | 20.15 | +0.03 (+0.15%) | 1,161,400 |
| 11 Jun 2004 | USD | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 20.1 | 20.19 | 20.05 | 20.12 | 20.12 | +0.07 (+0.35%) | 1,395,200 |
