| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | USD | 37.5 | 37.9086 | 37.17 | 37.49 | 18.745 | -0.42 (-1.11%) | 909,792 |
| 18 Aug 2004 | USD | 36.98 | 38 | 36.55 | 37.91 | 18.955 | +0.81 (+2.18%) | 1,090,386 |
| 17 Aug 2004 | USD | 36.13 | 37.1 | 36.07 | 37.1 | 18.55 | +0.9 (+2.49%) | 1,121,020 |
| 16 Aug 2004 | USD | 36.65 | 36.65 | 35.87 | 36.2 | 18.1 | +0.27 (+0.75%) | 749,260 |
| 13 Aug 2004 | USD | 36.25 | 36.61 | 35.8 | 35.93 | 17.965 | -0.26 (-0.72%) | 841,348 |
| 12 Aug 2004 | USD | 36.74 | 37 | 35.4 | 36.19 | 18.095 | -1.14 (-3.05%) | 2,106,722 |
| 11 Aug 2004 | USD | 37.41 | 37.84 | 35.67 | 37.33 | 18.665 | -0.54 (-1.43%) | 1,609,588 |
| 10 Aug 2004 | USD | 36.17 | 37.94 | 36.03 | 37.87 | 18.935 | +1.95 (+5.43%) | 935,482 |
| 9 Aug 2004 | USD | 35.47 | 36.59 | 35.31 | 35.92 | 17.96 | -0.23 (-0.64%) | 661,808 |
| 6 Aug 2004 | USD | 37 | 37.59 | 35.66 | 36.15 | 18.075 | -1.08 (-2.90%) | 1,247,728 |
| 5 Aug 2004 | USD | 37.64 | 38.2 | 37.09 | 37.23 | 18.615 | -0.56 (-1.48%) | 908,462 |
| 4 Aug 2004 | USD | 37.74 | 38.3 | 37.38 | 37.79 | 18.895 | +0.43 (+1.15%) | 1,146,470 |
| 3 Aug 2004 | USD | 38.13 | 38.68 | 37.07 | 37.36 | 18.68 | -1.34 (-3.46%) | 1,064,912 |
| 2 Aug 2004 | USD | 37.49 | 39 | 37 | 38.7 | 19.35 | +1.2 (+3.20%) | 1,752,342 |
| 30 Jul 2004 | USD | 38.07 | 38.48 | 37.49 | 37.5 | 18.75 | -0.57 (-1.50%) | 2,133,654 |
| 29 Jul 2004 | USD | 37.18 | 38.24 | 37.1 | 38.07 | 19.035 | +0.33 (+0.87%) | 2,965,852 |
| 28 Jul 2004 | USD | 37.4 | 39.43 | 35.04 | 37.74 | 18.87 | +4.09 (+12.15%) | 10,416,986 |
| 27 Jul 2004 | USD | 32.95 | 34.76 | 31.51 | 33.65 | 16.825 | +0.82 (+2.50%) | 2,185,532 |
| 26 Jul 2004 | USD | 32.96 | 33.35 | 32.5 | 32.83 | 16.415 | +0.07 (+0.21%) | 748,710 |
| 23 Jul 2004 | USD | 33.64 | 33.86 | 32.45 | 32.76 | 16.38 | -1.24 (-3.65%) | 772,936 |
| 22 Jul 2004 | USD | 33.97 | 34.62 | 33 | 34 | 17 | +0.115 (+0.34%) | 1,283,168 |
| 21 Jul 2004 | USD | 35 | 35.02 | 33.81 | 33.885 | 16.9425 | -1.105 (-3.16%) | 838,226 |
| 20 Jul 2004 | USD | 35.1 | 35.17 | 34.4 | 34.99 | 17.495 | +0.1 (+0.29%) | 904,942 |
| 19 Jul 2004 | USD | 34.61 | 35.1 | 33.82 | 34.89 | 17.445 | +0.76 (+2.23%) | 873,532 |
| 16 Jul 2004 | USD | 34.11 | 35.11 | 33.69 | 34.13 | 17.065 | -0.21 (-0.61%) | 1,447,296 |
| 15 Jul 2004 | USD | 34.98 | 35.59 | 34.34 | 34.34 | 17.17 | -0.82 (-2.33%) | 829,780 |
| 14 Jul 2004 | USD | 35.34 | 35.55 | 34.9 | 35.16 | 17.58 | -0.39 (-1.10%) | 703,692 |
| 13 Jul 2004 | USD | 34.77 | 35.63 | 34.77 | 35.55 | 17.775 | +0.64 (+1.83%) | 786,312 |
| 12 Jul 2004 | USD | 35.84 | 36.04 | 34.35 | 34.91 | 17.455 | -0.93 (-2.59%) | 805,640 |
| 9 Jul 2004 | USD | 35.77 | 36.13 | 35.3 | 35.84 | 17.92 | +0.55 (+1.56%) | 372,628 |
