| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | USD | 20.61 | 20.61 | 20.61 | 20.61 | 206.1 | 0.0 (0.0%) | 0 |
| 3 Sep 2004 | USD | 20.81 | 21.3165 | 20.39 | 20.61 | 206.1 | -0.29 (-1.39%) | 825,944 |
| 2 Sep 2004 | USD | 20.04 | 21.09 | 20.04 | 20.9 | 209 | +0.61 (+3.01%) | 693,010 |
| 1 Sep 2004 | USD | 19.61 | 20.97 | 19.58 | 20.29 | 202.9 | +0.64 (+3.26%) | 1,782,426 |
| 31 Aug 2004 | USD | 21.25 | 21.34 | 19.08 | 19.65 | 196.5 | -1.69 (-7.92%) | 2,353,718 |
| 30 Aug 2004 | USD | 21.06 | 21.6 | 20.86 | 21.34 | 213.4 | -0.26 (-1.20%) | 951,345 |
| 27 Aug 2004 | USD | 21.87 | 21.87 | 21.35 | 21.6 | 216 | -0.02 (-0.09%) | 944,885 |
| 26 Aug 2004 | USD | 21.6 | 21.98 | 21.4 | 21.62 | 216.2 | -0.17 (-0.78%) | 531,296 |
| 25 Aug 2004 | USD | 21.21 | 22.1 | 21.2 | 21.79 | 217.9 | +0.41 (+1.92%) | 692,130 |
| 24 Aug 2004 | USD | 20.73 | 21.92 | 20.65 | 21.38 | 213.8 | +0.73 (+3.54%) | 1,447,006 |
| 23 Aug 2004 | USD | 20.42 | 20.89 | 20.3 | 20.65 | 206.5 | +0.5 (+2.48%) | 778,686 |
| 20 Aug 2004 | USD | 19.93 | 20.41 | 19.63 | 20.15 | 201.5 | +0.16 (+0.80%) | 873,145 |
| 19 Aug 2004 | USD | 19.62 | 20.49 | 19.3 | 19.99 | 199.9 | +0.52 (+2.67%) | 1,372,565 |
| 18 Aug 2004 | USD | 18.18 | 19.53 | 18.1 | 19.47 | 194.7 | +0.84 (+4.51%) | 1,383,638 |
| 17 Aug 2004 | USD | 18.5 | 18.85 | 17.88 | 18.63 | 186.3 | +0.675 (+3.76%) | 1,534,828 |
| 16 Aug 2004 | USD | 18.21 | 18.69 | 17.68 | 17.955 | 179.55 | -0.385 (-2.10%) | 1,272,117 |
| 13 Aug 2004 | USD | 19.08 | 19.4 | 18.01 | 18.34 | 183.4 | -0.43 (-2.29%) | 747,406 |
| 12 Aug 2004 | USD | 18.99 | 19.46 | 18.31 | 18.77 | 187.7 | -0.48 (-2.49%) | 849,417 |
| 11 Aug 2004 | USD | 19.01 | 19.46 | 18.6 | 19.25 | 192.5 | -0.55 (-2.78%) | 988,461 |
| 10 Aug 2004 | USD | 18.99 | 20.2 | 18.85 | 19.8 | 198 | +1.03 (+5.49%) | 1,436,508 |
| 9 Aug 2004 | USD | 19.29 | 19.6 | 18.35 | 18.77 | 187.7 | -0.4 (-2.09%) | 1,012,271 |
| 6 Aug 2004 | USD | 20.19 | 20.43 | 18.98 | 19.17 | 191.7 | -2.07 (-9.75%) | 1,826,190 |
| 5 Aug 2004 | USD | 22.81 | 22.98 | 20.9 | 21.24 | 212.4 | -1.09 (-4.88%) | 1,074,239 |
| 4 Aug 2004 | USD | 22.5 | 23.15 | 21.62 | 22.33 | 223.3 | -0.49 (-2.15%) | 1,158,102 |
| 3 Aug 2004 | USD | 22.59 | 23.69 | 22.5 | 22.82 | 228.2 | -0.07 (-0.31%) | 1,330,672 |
| 2 Aug 2004 | USD | 22.96 | 23.45 | 22.15 | 22.89 | 228.9 | -0.08 (-0.35%) | 894,809 |
| 30 Jul 2004 | USD | 23.22 | 23.5 | 22.4 | 22.97 | 229.7 | +0.02 (+0.09%) | 751,612 |
| 29 Jul 2004 | USD | 23.24 | 23.89 | 22.28 | 22.95 | 229.5 | +0.17 (+0.75%) | 1,625,072 |
| 28 Jul 2004 | USD | 21.89 | 23.45 | 21.35 | 22.78 | 227.8 | +1.12 (+5.17%) | 2,397,535 |
| 27 Jul 2004 | USD | 21.78 | 21.89 | 19.51 | 21.66 | 216.6 | +2.901 (+15.46%) | 6,654,998 |
