| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | USD | 20.18 | 20.52 | 18.25 | 18.759 | 187.59 | -1.531 (-7.55%) | 2,455,383 |
| 23 Jul 2004 | USD | 20.17 | 21.55 | 19.66 | 20.29 | 202.9 | -0.46 (-2.22%) | 1,495,373 |
| 22 Jul 2004 | USD | 21.3 | 21.39 | 18.65 | 20.75 | 207.5 | -0.91 (-4.20%) | 2,737,778 |
| 21 Jul 2004 | USD | 23.4 | 23.77 | 21.5 | 21.66 | 216.6 | -0.99 (-4.37%) | 899,059 |
| 20 Jul 2004 | USD | 21.02 | 22.99 | 20.95 | 22.65 | 226.5 | +1.78 (+8.53%) | 1,573,261 |
| 19 Jul 2004 | USD | 21.55 | 21.82 | 20.74 | 20.87 | 208.7 | -0.46 (-2.16%) | 562,307 |
| 16 Jul 2004 | USD | 21.1 | 21.9 | 20.32 | 21.33 | 213.3 | +0.43 (+2.06%) | 1,627,089 |
| 15 Jul 2004 | USD | 22.45 | 22.87 | 20.61 | 20.9 | 209 | -1.5 (-6.70%) | 1,392,833 |
| 14 Jul 2004 | USD | 22.24 | 23 | 21.57 | 22.4 | 224 | +0.06 (+0.27%) | 576,326 |
| 13 Jul 2004 | USD | 22.86 | 23.28 | 22.25 | 22.34 | 223.4 | -0.06 (-0.27%) | 650,141 |
| 12 Jul 2004 | USD | 23.48 | 23.68 | 21.86 | 22.4 | 224 | -1.43 (-6.00%) | 1,533,783 |
| 9 Jul 2004 | USD | 24.15 | 24.69 | 23.31 | 23.83 | 238.3 | -0.12 (-0.50%) | 735,759 |
| 8 Jul 2004 | USD | 24 | 25.08 | 23.85 | 23.95 | 239.5 | -0.6 (-2.44%) | 882,586 |
| 7 Jul 2004 | USD | 24.86 | 25.68 | 24.14 | 24.55 | 245.5 | -0.61 (-2.42%) | 733,847 |
| 6 Jul 2004 | USD | 24.97 | 25.5 | 24.5 | 25.16 | 251.6 | -0.36 (-1.41%) | 564,092 |
| 5 Jul 2004 | USD | 25.52 | 25.52 | 25.52 | 25.52 | 255.2 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | USD | 24.83 | 26 | 23.75 | 25.52 | 255.2 | +0.24 (+0.95%) | 1,023,728 |
| 1 Jul 2004 | USD | 26.66 | 26.75 | 24.62 | 25.28 | 252.8 | -1.22 (-4.60%) | 1,383,235 |
| 30 Jun 2004 | USD | 25.28 | 26.5 | 24.62 | 26.5 | 265 | +1.34 (+5.33%) | 974,692 |
| 29 Jun 2004 | USD | 24.3 | 25.31 | 24.16 | 25.16 | 251.6 | +0.47 (+1.90%) | 579,223 |
| 28 Jun 2004 | USD | 25.37 | 25.5 | 24.36 | 24.69 | 246.9 | -0.44 (-1.75%) | 1,288,081 |
| 25 Jun 2004 | USD | 24.97 | 25.32 | 24.26 | 25.13 | 251.3 | +0.81 (+3.33%) | 3,060,696 |
| 24 Jun 2004 | USD | 24.29 | 24.78 | 23.8 | 24.32 | 243.2 | 0.0 (0.0%) | 1,149,636 |
| 23 Jun 2004 | USD | 22.25 | 24.32 | 22 | 24.32 | 243.2 | +2.09 (+9.40%) | 2,095,234 |
| 22 Jun 2004 | USD | 22.15 | 23.16 | 21.34 | 22.23 | 222.3 | +0.82 (+3.83%) | 2,425,767 |
| 21 Jun 2004 | USD | 21.37 | 21.91 | 21.28 | 21.41 | 214.1 | +0.21 (+0.99%) | 380,753 |
| 18 Jun 2004 | USD | 21.47 | 21.94 | 21.02 | 21.2 | 212 | -0.35 (-1.62%) | 588,851 |
| 17 Jun 2004 | USD | 21.77 | 21.93 | 21.06 | 21.55 | 215.5 | -0.36 (-1.64%) | 559,786 |
| 16 Jun 2004 | USD | 22.39 | 22.39 | 21.24 | 21.91 | 219.1 | -0.45 (-2.01%) | 746,171 |
| 15 Jun 2004 | USD | 21.25 | 22.85 | 21.08 | 22.36 | 223.6 | +1.36 (+6.48%) | 1,290,092 |
