| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | USD | 461.75 | 463.92 | 457.5 | 461 | 461 | +1.25 (+0.27%) | 1,112,074 |
| 29 Sep 2004 | USD | 457.5 | 461.98 | 457.5 | 459.75 | 459.75 | +1.25 (+0.27%) | 8,450,509 |
| 28 Sep 2004 | USD | 458 | 459.23 | 453.2 | 458.5 | 458.5 | +2.6 (+0.57%) | 1,601,875 |
| 27 Sep 2004 | USD | 457.25 | 459.8 | 454.75 | 455.9 | 455.9 | -3.6 (-0.78%) | 1,557,306 |
| 24 Sep 2004 | USD | 460 | 460.29 | 457.13 | 459.5 | 459.5 | +1.5 (+0.33%) | 1,096,065 |
| 23 Sep 2004 | USD | 459.5 | 461.52 | 457.07 | 458 | 458 | -3.65 (-0.79%) | 828,011 |
| 22 Sep 2004 | USD | 463.25 | 464.75 | 460.05 | 461.65 | 461.65 | +0.15 (+0.03%) | 768,758 |
| 21 Sep 2004 | USD | 460 | 462.5 | 458.26 | 461.5 | 461.5 | +1.75 (+0.38%) | 411,574 |
| 20 Sep 2004 | USD | 460.25 | 461.3 | 457.35 | 459.75 | 459.75 | -0.75 (-0.16%) | 475,388 |
| 17 Sep 2004 | USD | 458 | 462 | 456.33 | 460.5 | 460.5 | +4.35 (+0.95%) | 3,344,344 |
| 16 Sep 2004 | USD | 456 | 458.25 | 455 | 456.15 | 456.15 | -0.1 (-0.02%) | 437,776 |
| 15 Sep 2004 | USD | 458.25 | 459.41 | 455.33 | 456.25 | 456.25 | +0.75 (+0.16%) | 1,078,434 |
| 14 Sep 2004 | USD | 455.5 | 456.75 | 454.43 | 455.5 | 455.5 | -0.75 (-0.16%) | 1,390,115 |
| 13 Sep 2004 | USD | 457 | 458 | 432.78 | 456.25 | 456.25 | -0.69 (-0.15%) | 525,020 |
| 10 Sep 2004 | USD | 457 | 458.58 | 454.39 | 456.94 | 456.94 | +1.91 (+0.42%) | 613,796 |
| 9 Sep 2004 | USD | 455 | 456.5 | 441 | 455.03 | 455.03 | -1.8 (-0.39%) | 1,304,870 |
| 8 Sep 2004 | USD | 467 | 467 | 455.5 | 456.83 | 456.83 | -0.42 (-0.09%) | 1,312,179 |
| 7 Sep 2004 | USD | 457.75 | 459.5 | 455.47 | 457.25 | 457.25 | -0.5 (-0.11%) | 1,984,016 |
| 6 Sep 2004 | USD | 457 | 458.38 | 455.23 | 457.75 | 457.75 | +2.65 (+0.58%) | 874,354 |
| 3 Sep 2004 | USD | 453.25 | 456.92 | 451.28 | 455.1 | 455.1 | +2.43 (+0.54%) | 1,663,858 |
| 2 Sep 2004 | USD | 449 | 458.77 | 449 | 452.67 | 452.67 | +1.67 (+0.37%) | 1,967,437 |
| 1 Sep 2004 | USD | 452 | 452 | 448.78 | 451 | 451 | -0.75 (-0.17%) | 1,888,304 |
| 31 Aug 2004 | USD | 449 | 453.32 | 443 | 451.75 | 451.75 | -1.18 (-0.26%) | 2,307,686 |
| 30 Aug 2004 | USD | 452.93 | 452.93 | 452.93 | 452.93 | 452.93 | 0.0 (0.0%) | 0 |
| 27 Aug 2004 | USD | 450 | 453.9 | 449.9 | 452.93 | 452.93 | +3.35 (+0.75%) | 585,841 |
| 26 Aug 2004 | USD | 445 | 450 | 443 | 449.58 | 449.58 | +3.58 (+0.80%) | 1,584,757 |
| 25 Aug 2004 | USD | 445 | 447.23 | 444.75 | 446 | 446 | +1 (+0.22%) | 1,010,624 |
| 24 Aug 2004 | USD | 445.75 | 447.29 | 444.75 | 445 | 445 | -0.5 (-0.11%) | 2,520,729 |
| 23 Aug 2004 | USD | 444 | 447.32 | 443.72 | 445.5 | 445.5 | +3.49 (+0.79%) | 1,650,441 |
| 20 Aug 2004 | USD | 441.5 | 442.75 | 440.5 | 442.01 | 442.01 | -0.24 (-0.05%) | 533,893 |
