| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | USD | 22.54 | 22.67 | 22.43 | 22.43 | 22.43 | -0.11 (-0.49%) | 670,000 |
| 20 Jul 2004 | USD | 22.55 | 22.8 | 22.5 | 22.54 | 22.54 | -0.08 (-0.35%) | 674,100 |
| 19 Jul 2004 | USD | 22.73 | 22.75 | 22.54 | 22.62 | 22.62 | -0.11 (-0.48%) | 458,700 |
| 16 Jul 2004 | USD | 22.82 | 22.87 | 22.64 | 22.73 | 22.73 | -0.07 (-0.31%) | 1,131,800 |
| 15 Jul 2004 | USD | 22.98 | 23.33 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 2,140,600 |
| 14 Jul 2004 | USD | 23.48 | 23.49 | 22.43 | 22.95 | 22.95 | -0.68 (-2.88%) | 2,608,300 |
| 13 Jul 2004 | USD | 26.01 | 26.04 | 23.45 | 23.63 | 23.63 | -2.72 (-10.32%) | 3,934,400 |
| 12 Jul 2004 | USD | 26.79 | 26.79 | 26.35 | 26.35 | 26.35 | -0.34 (-1.27%) | 20,400 |
| 9 Jul 2004 | USD | 25.9 | 26.8 | 25.9 | 26.69 | 26.69 | +0.94 (+3.65%) | 108,100 |
| 8 Jul 2004 | USD | 26.39 | 26.45 | 25.49 | 25.75 | 25.75 | -0.63 (-2.39%) | 201,300 |
| 7 Jul 2004 | USD | 26.71 | 26.89 | 26.32 | 26.38 | 26.38 | -0.28 (-1.05%) | 84,100 |
| 6 Jul 2004 | USD | 27.35 | 27.35 | 26.5 | 26.66 | 26.66 | -0.34 (-1.26%) | 100,200 |
| 5 Jul 2004 | USD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 26.5 | 27 | 26.5 | 27 | 27 | +0.4 (+1.50%) | 108,000 |
| 1 Jul 2004 | USD | 27 | 27 | 26.54 | 26.6 | 26.6 | -0.4 (-1.48%) | 86,500 |
| 30 Jun 2004 | USD | 26.95 | 27.2 | 26.66 | 27 | 27 | +0.19 (+0.71%) | 105,900 |
| 29 Jun 2004 | USD | 26.65 | 27.65 | 26.53 | 26.81 | 26.81 | +0.09 (+0.34%) | 33,800 |
| 28 Jun 2004 | USD | 26.63 | 26.92 | 26.5 | 26.72 | 26.72 | -0.01 (-0.04%) | 190,400 |
| 25 Jun 2004 | USD | 26.7 | 26.9 | 26.69 | 26.73 | 26.73 | +0.09 (+0.34%) | 48,000 |
| 24 Jun 2004 | USD | 26.55 | 27.05 | 26.44 | 26.64 | 26.64 | +0.17 (+0.64%) | 67,200 |
| 23 Jun 2004 | USD | 26.55 | 26.56 | 26.28 | 26.47 | 26.47 | -0.02 (-0.08%) | 48,100 |
| 22 Jun 2004 | USD | 26.55 | 26.66 | 26.43 | 26.49 | 26.49 | +0.01 (+0.04%) | 29,100 |
| 21 Jun 2004 | USD | 26.46 | 26.51 | 26.34 | 26.48 | 26.48 | +0.17 (+0.65%) | 16,000 |
| 18 Jun 2004 | USD | 26.6 | 26.6 | 26.3 | 26.31 | 26.31 | -0.29 (-1.09%) | 47,600 |
| 17 Jun 2004 | USD | 26.71 | 26.71 | 26.54 | 26.6 | 26.6 | -0.01 (-0.04%) | 19,200 |
| 16 Jun 2004 | USD | 26.66 | 26.78 | 26.4 | 26.61 | 26.61 | -0.05 (-0.19%) | 19,000 |
| 15 Jun 2004 | USD | 26.51 | 26.71 | 26.45 | 26.66 | 26.66 | +0.15 (+0.57%) | 55,300 |
| 14 Jun 2004 | USD | 26.9 | 26.9 | 26.39 | 26.51 | 26.51 | -0.39 (-1.45%) | 87,200 |
| 11 Jun 2004 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
| 10 Jun 2004 | USD | 27.08 | 27.15 | 26.86 | 26.9 | 26.9 | -0.2 (-0.74%) | 121,600 |
