| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | USD | 42.31 | 43.95 | 42.31 | 43.25 | 21.625 | +0.8 (+1.88%) | 1,871,062 |
| 29 Sep 2004 | USD | 40.07 | 42.59 | 39.9 | 42.45 | 21.225 | +2.25 (+5.60%) | 1,705,236 |
| 28 Sep 2004 | USD | 39.75 | 40.36 | 39.56 | 40.2 | 20.1 | +0.15 (+0.37%) | 790,642 |
| 27 Sep 2004 | USD | 39.91 | 40.3 | 39.32 | 40.05 | 20.025 | +0.53 (+1.34%) | 751,152 |
| 24 Sep 2004 | USD | 39.38 | 39.89 | 39.04 | 39.52 | 19.76 | -0.05 (-0.13%) | 605,636 |
| 23 Sep 2004 | USD | 39.74 | 40.25 | 39.5 | 39.57 | 19.785 | -0.48 (-1.20%) | 574,714 |
| 22 Sep 2004 | USD | 40.57 | 40.68 | 39.7 | 40.05 | 20.025 | -0.72 (-1.77%) | 986,326 |
| 21 Sep 2004 | USD | 40.66 | 40.99 | 40.35 | 40.77 | 20.385 | +0.15 (+0.37%) | 580,918 |
| 20 Sep 2004 | USD | 41.05 | 41.23 | 40.26 | 40.62 | 20.31 | -0.48 (-1.17%) | 1,194,532 |
| 17 Sep 2004 | USD | 40.55 | 41.32 | 40.51 | 41.1 | 20.55 | +0.83 (+2.06%) | 1,135,206 |
| 16 Sep 2004 | USD | 39.72 | 40.6 | 39.48 | 40.27 | 20.135 | +1.06 (+2.70%) | 1,001,498 |
| 15 Sep 2004 | USD | 40.55 | 40.55 | 39.05 | 39.21 | 19.605 | -1.29 (-3.19%) | 1,501,382 |
| 14 Sep 2004 | USD | 40.1 | 40.64 | 39.68 | 40.5 | 20.25 | +0.5 (+1.25%) | 1,212,918 |
| 13 Sep 2004 | USD | 39.8 | 40.23 | 39.17 | 40 | 20 | +0.29 (+0.73%) | 1,060,148 |
| 10 Sep 2004 | USD | 40.09 | 40.09 | 39.38 | 39.71 | 19.855 | -0.19 (-0.48%) | 983,106 |
| 9 Sep 2004 | USD | 40.05 | 40.6 | 39.62 | 39.9 | 19.95 | -0.09 (-0.23%) | 1,281,106 |
| 8 Sep 2004 | USD | 40.38 | 41 | 39.62 | 39.99 | 19.995 | -0.73 (-1.79%) | 1,064,640 |
| 7 Sep 2004 | USD | 39.9 | 41 | 39.86 | 40.72 | 20.36 | +0.89 (+2.23%) | 754,404 |
| 6 Sep 2004 | USD | 39.83 | 39.83 | 39.83 | 39.83 | 19.915 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 39.42 | 40.13 | 39.13 | 39.83 | 19.915 | +0.02 (+0.05%) | 898,440 |
| 2 Sep 2004 | USD | 38.49 | 39.94 | 38.07 | 39.81 | 19.905 | +1.41 (+3.67%) | 950,618 |
| 1 Sep 2004 | USD | 38.58 | 39.45 | 37.9 | 38.4 | 19.2 | -0.51 (-1.31%) | 680,156 |
| 31 Aug 2004 | USD | 40 | 40.47 | 37.77 | 38.91 | 19.455 | -0.9 (-2.26%) | 2,402,660 |
| 30 Aug 2004 | USD | 38.62 | 40.14 | 38.1 | 39.81 | 19.905 | +0.83 (+2.13%) | 1,503,822 |
| 27 Aug 2004 | USD | 38.67 | 39.25 | 38.24 | 38.98 | 19.49 | +0.32 (+0.83%) | 714,984 |
| 26 Aug 2004 | USD | 38.49 | 38.72 | 38.1 | 38.66 | 19.33 | -0.03 (-0.08%) | 845,260 |
| 25 Aug 2004 | USD | 37.08 | 39.1 | 37.08 | 38.69 | 19.345 | +1.35 (+3.62%) | 1,872,422 |
| 24 Aug 2004 | USD | 38.29 | 38.29 | 36.77 | 37.34 | 18.67 | -0.58 (-1.53%) | 624,802 |
| 23 Aug 2004 | USD | 38.29 | 38.49 | 37.59 | 37.92 | 18.96 | -0.18 (-0.47%) | 947,294 |
| 20 Aug 2004 | USD | 37.67 | 38.49 | 37.16 | 38.1 | 19.05 | +0.61 (+1.63%) | 626,660 |
