| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | USD | 33.35 | 33.45 | 32.66 | 33.35 | 6.67 | +0.02 (+0.06%) | 130,300 |
| 21 Jul 2004 | USD | 34.15 | 34.26 | 33.2 | 33.33 | 6.666 | -0.87 (-2.54%) | 103,800 |
| 20 Jul 2004 | USD | 33.33 | 34.2 | 33.19 | 34.2 | 6.84 | +1.05 (+3.17%) | 139,700 |
| 19 Jul 2004 | USD | 33.3 | 33.49 | 32.99 | 33.15 | 6.63 | +0.01 (+0.03%) | 454,200 |
| 16 Jul 2004 | USD | 34.1 | 34.1 | 33.03 | 33.14 | 6.628 | -0.64 (-1.89%) | 52,200 |
| 15 Jul 2004 | USD | 33.9 | 34.08 | 33.68 | 33.78 | 6.756 | +0.13 (+0.39%) | 124,000 |
| 14 Jul 2004 | USD | 33.65 | 34.07 | 33.45 | 33.65 | 6.73 | -0.19 (-0.56%) | 139,600 |
| 13 Jul 2004 | USD | 34.5 | 34.5 | 33.79 | 33.84 | 6.768 | -0.55 (-1.60%) | 50,900 |
| 12 Jul 2004 | USD | 34.45 | 34.51 | 34.06 | 34.39 | 6.878 | -0.07 (-0.20%) | 73,100 |
| 9 Jul 2004 | USD | 34.1 | 34.61 | 34.1 | 34.46 | 6.892 | +0.66 (+1.95%) | 258,600 |
| 8 Jul 2004 | USD | 34.35 | 34.55 | 33.8 | 33.8 | 6.76 | -1.1 (-3.15%) | 182,100 |
| 7 Jul 2004 | USD | 34.7 | 35.08 | 34.7 | 34.9 | 6.98 | +0.1 (+0.29%) | 172,400 |
| 6 Jul 2004 | USD | 35.85 | 36.73 | 34.8 | 34.8 | 6.96 | -2.01 (-5.46%) | 126,200 |
| 5 Jul 2004 | USD | 36.81 | 36.81 | 36.81 | 36.81 | 7.362 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 37.3 | 37.3 | 36.68 | 36.81 | 7.362 | -0.53 (-1.42%) | 129,900 |
| 1 Jul 2004 | USD | 38.15 | 38.15 | 37.11 | 37.34 | 7.468 | -0.74 (-1.94%) | 53,100 |
| 30 Jun 2004 | USD | 38 | 38.26 | 37.75 | 38.08 | 7.616 | +0.29 (+0.77%) | 147,500 |
| 29 Jun 2004 | USD | 37.75 | 37.96 | 37.55 | 37.79 | 7.558 | +0.19 (+0.51%) | 31,500 |
| 28 Jun 2004 | USD | 37.95 | 37.95 | 37.46 | 37.6 | 7.52 | +0.13 (+0.35%) | 33,800 |
| 25 Jun 2004 | USD | 37.55 | 37.75 | 37.37 | 37.47 | 7.494 | +0.1 (+0.27%) | 23,500 |
| 24 Jun 2004 | USD | 37.36 | 37.66 | 37.15 | 37.37 | 7.474 | +0.25 (+0.67%) | 44,600 |
| 23 Jun 2004 | USD | 36.89 | 37.15 | 36.66 | 37.12 | 7.424 | +0.32 (+0.87%) | 307,800 |
| 22 Jun 2004 | USD | 36.65 | 36.8 | 36.3 | 36.8 | 7.36 | +0.27 (+0.74%) | 161,400 |
| 21 Jun 2004 | USD | 36.75 | 36.96 | 36.47 | 36.53 | 7.306 | -0.07 (-0.19%) | 37,000 |
| 18 Jun 2004 | USD | 36.8 | 37 | 36.6 | 36.6 | 7.32 | -0.16 (-0.44%) | 61,500 |
| 17 Jun 2004 | USD | 36.9 | 36.98 | 36.66 | 36.76 | 7.352 | -0.29 (-0.78%) | 23,400 |
| 16 Jun 2004 | USD | 37.25 | 37.25 | 36.91 | 37.05 | 7.41 | -0.25 (-0.67%) | 22,100 |
| 15 Jun 2004 | USD | 37.24 | 37.49 | 37.02 | 37.3 | 7.46 | +0.4 (+1.08%) | 18,300 |
| 14 Jun 2004 | USD | 37.5 | 37.5 | 36.72 | 36.9 | 7.38 | -0.62 (-1.65%) | 21,100 |
| 11 Jun 2004 | USD | 37.52 | 37.52 | 37.52 | 37.52 | 7.504 | 0.0 (0.0%) | 0 |
