| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | USD | 22.82 | 22.87 | 22.64 | 22.73 | 22.73 | -0.07 (-0.31%) | 1,112,936 |
| 15 Jul 2004 | USD | 22.98 | 23.33 | 22.7 | 22.8 | 22.8 | -0.15 (-0.65%) | 2,104,923 |
| 14 Jul 2004 | USD | 23.48 | 23.49 | 22.43 | 22.95 | 22.95 | -0.68 (-2.88%) | 2,564,828 |
| 13 Jul 2004 | USD | 26.01 | 26.04 | 23.45 | 23.63 | 23.63 | -2.72 (-10.32%) | 3,868,827 |
| 12 Jul 2004 | USD | 26.79 | 26.79 | 26.35 | 26.35 | 26.35 | -0.34 (-1.27%) | 20,060 |
| 9 Jul 2004 | USD | 25.9 | 26.8 | 25.9 | 26.69 | 26.69 | +0.94 (+3.65%) | 106,298 |
| 8 Jul 2004 | USD | 26.39 | 26.45 | 25.49 | 25.75 | 25.75 | -0.63 (-2.39%) | 197,945 |
| 7 Jul 2004 | USD | 26.71 | 26.89 | 26.32 | 26.38 | 26.38 | -0.28 (-1.05%) | 82,698 |
| 6 Jul 2004 | USD | 27.35 | 27.35 | 26.5 | 26.66 | 26.66 | -0.34 (-1.26%) | 98,530 |
| 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%) | 106,200 |
| 1 Jul 2004 | USD | 27 | 27 | 26.54 | 26.6 | 26.6 | -0.4 (-1.48%) | 85,058 |
| 30 Jun 2004 | USD | 26.95 | 27.2 | 26.66 | 27 | 27 | +0.19 (+0.71%) | 104,135 |
| 29 Jun 2004 | USD | 26.65 | 27.65 | 26.53 | 26.81 | 26.81 | +0.09 (+0.34%) | 33,236 |
| 28 Jun 2004 | USD | 26.63 | 26.92 | 26.5 | 26.72 | 26.72 | -0.01 (-0.04%) | 187,226 |
| 25 Jun 2004 | USD | 26.7 | 26.9 | 26.69 | 26.73 | 26.73 | +0.09 (+0.34%) | 47,200 |
| 24 Jun 2004 | USD | 26.55 | 27.05 | 26.44 | 26.64 | 26.64 | +0.17 (+0.64%) | 66,080 |
| 23 Jun 2004 | USD | 26.55 | 26.56 | 26.28 | 26.47 | 26.47 | -0.02 (-0.08%) | 47,298 |
| 22 Jun 2004 | USD | 26.55 | 26.66 | 26.43 | 26.49 | 26.49 | +0.01 (+0.04%) | 28,615 |
| 21 Jun 2004 | USD | 26.46 | 26.51 | 26.34 | 26.48 | 26.48 | +0.17 (+0.65%) | 15,733 |
| 18 Jun 2004 | USD | 26.6 | 26.6 | 26.3 | 26.31 | 26.31 | -0.29 (-1.09%) | 46,806 |
| 17 Jun 2004 | USD | 26.71 | 26.71 | 26.54 | 26.6 | 26.6 | -0.01 (-0.04%) | 18,880 |
| 16 Jun 2004 | USD | 26.66 | 26.78 | 26.4 | 26.61 | 26.61 | -0.05 (-0.19%) | 18,683 |
| 15 Jun 2004 | USD | 26.51 | 26.71 | 26.45 | 26.66 | 26.66 | +0.15 (+0.57%) | 54,378 |
| 14 Jun 2004 | USD | 26.9 | 26.9 | 26.39 | 26.51 | 26.51 | -0.39 (-1.45%) | 85,746 |
| 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%) | 119,573 |
| 9 Jun 2004 | USD | 27.12 | 27.44 | 27 | 27.1 | 27.1 | +0.03 (+0.11%) | 63,228 |
| 8 Jun 2004 | USD | 26.95 | 27.29 | 26.95 | 27.07 | 27.07 | +0.1 (+0.37%) | 21,338 |
| 7 Jun 2004 | USD | 26.98 | 27 | 26.84 | 26.97 | 26.97 | +0.17 (+0.63%) | 45,430 |
